汇通能源 (600605) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	31.15	31.17	-0.22	-0.70%	30.80	31.40	15905	4941	0.77%
2025-10-30	31.17	31.39	0.11	0.35%	30.70	31.53	23327	7269	1.13%
2025-10-29	31.72	31.28	-0.45	-1.42%	31.10	31.78	29103	9111	1.41%
2025-10-28	34.50	31.73	-2.86	-8.27%	31.50	34.50	97320	31495	4.72%
2025-10-27	33.54	34.59	1.04	3.10%	33.00	34.95	53248	18148	2.58%
2025-10-24	33.66	33.55	0.03	0.09%	33.18	33.72	19699	6592	0.95%
2025-10-23	33.99	33.52	-0.41	-1.21%	33.30	34.02	21462	7219	1.04%
2025-10-22	32.80	33.93	1.47	4.53%	32.75	33.99	42038	14151	2.04%
2025-10-21	32.42	32.46	0.14	0.43%	31.96	32.65	20289	6550	0.98%
2025-10-20	33.58	32.32	-1.03	-3.09%	32.20	33.60	23440	7666	1.14%
2025-10-17	32.75	33.35	0.61	1.86%	32.41	33.95	35933	12014	1.74%
2025-10-16	31.39	32.74	1.42	4.53%	31.12	33.80	48436	15949	2.35%
2025-10-15	31.39	31.32	0.06	0.19%	30.93	31.45	14526	4529	0.70%
2025-10-14	32.15	31.26	-0.77	-2.40%	31.10	32.50	26475	8428	1.28%
2025-10-13	32.50	32.03	-0.69	-2.11%	31.25	32.50	25348	8029	1.23%
2025-10-10	32.71	32.72	0.00	0.00%	32.50	32.85	12220	4000	0.59%
2025-10-09	33.90	32.72	-1.04	-3.08%	32.66	33.90	37398	12300	1.81%
2025-09-30	34.15	33.76	-0.26	-0.76%	33.60	34.28	23362	7892	1.13%
2025-09-29	33.81	34.02	0.07	0.21%	33.70	34.34	30170	10267	1.46%
2025-09-26	35.00	33.95	-1.05	-3.00%	33.90	35.00	32247	11077	1.56%
2025-09-25	35.70	35.00	-0.45	-1.27%	34.86	36.05	43674	15521	2.12%
2025-09-24	34.17	35.45	0.77	2.22%	34.17	36.28	62474	22081	3.03%
2025-09-23	34.36	34.68	0.38	1.11%	34.36	35.87	50842	17846	2.46%
2025-09-22	34.22	34.30	0.07	0.20%	33.84	34.52	24804	8497	1.20%
2025-09-19	33.12	34.23	1.17	3.54%	33.12	34.80	66602	22884	3.23%
2025-09-18	33.38	33.06	-0.34	-1.02%	32.88	33.60	25812	8568	1.25%
2025-09-17	33.41	33.40	0.10	0.30%	33.33	34.86	29847	10120	1.45%
2025-09-16	33.27	33.30	-0.07	-0.21%	32.82	33.79	24468	8137	1.19%
2025-09-15	33.50	33.37	-0.24	-0.71%	32.94	33.68	23546	7843	1.14%
2025-09-12	34.17	33.61	-0.69	-2.01%	33.50	34.40	30889	10427	1.50%
2025-09-11	34.70	34.30	-0.46	-1.32%	34.19	35.03	33517	11557	1.62%
2025-09-10	34.77	34.76	-0.01	-0.03%	34.24	34.90	25155	8691	1.22%
2025-09-09	33.41	34.77	1.39	4.16%	33.02	34.90	55140	18973	2.67%
2025-09-08	32.68	33.38	0.71	2.17%	32.68	33.80	35677	11908	1.73%
2025-09-05	33.23	32.67	-0.22	-0.67%	32.42	33.23	22419	7315	1.09%
2025-09-04	33.00	32.89	0.00	0.00%	32.50	33.38	24464	8033	1.19%
2025-09-03	33.12	32.89	-0.30	-0.90%	32.74	33.43	15097	4981	0.73%
2025-09-02	33.89	33.19	-0.69	-2.04%	32.60	33.99	32764	10850	1.59%
2025-09-01	34.54	33.88	-0.28	-0.82%	33.88	34.54	34840	11865	1.69%
2025-08-29	32.70	34.16	1.61	4.95%	32.40	34.83	79771	27275	3.87%
2025-08-28	33.10	32.55	-0.95	-2.84%	32.05	33.75	59456	19431	2.88%
2025-08-27	34.92	33.50	-1.42	-4.07%	33.00	34.98	55990	19130	2.71%
2025-08-26	35.23	34.92	-0.30	-0.85%	34.85	35.32	28096	9820	1.36%
2025-08-25	35.00	35.22	0.31	0.89%	34.77	35.23	34759	12153	1.69%
2025-08-22	35.25	34.91	-0.14	-0.40%	34.17	35.58	53018	18495	2.57%
2025-08-21	35.45	35.05	-0.60	-1.68%	35.00	35.85	47088	16557	2.28%
2025-08-20	36.17	35.65	-0.51	-1.41%	35.55	36.30	35553	12757	1.72%
2025-08-19	36.00	36.16	0.14	0.39%	35.35	36.35	53598	19170	2.60%
2025-08-18	37.01	36.02	-0.68	-1.85%	35.90	37.01	68987	25105	3.34%
2025-08-15	36.99	36.70	-0.15	-0.41%	36.26	37.40	59023	21622	2.86%
2025-08-14	37.35	36.85	-0.67	-1.79%	36.19	37.55	67578	24914	3.28%
2025-08-13	38.88	37.52	-1.14	-2.95%	37.46	39.48	102325	39066	4.96%
2025-08-12	39.90	38.66	-2.12	-5.20%	37.37	39.99	171431	65780	8.31%
2025-08-11	37.80	40.78	3.69	9.95%	37.80	40.80	156813	62122	7.60%
2025-08-08	37.69	37.09	-0.62	-1.64%	36.85	37.75	22608	8400	1.10%
2025-08-07	38.29	37.71	-0.62	-1.62%	37.45	38.52	24999	9444	1.21%
2025-08-06	38.13	38.33	-0.02	-0.05%	38.04	38.85	30844	11856	1.50%
2025-08-05	37.55	38.35	0.46	1.21%	37.55	38.40	28542	10868	1.38%
2025-08-04	37.40	37.89	0.09	0.24%	36.92	37.93	32335	12078	1.57%
2025-08-01	36.49	37.80	1.04	2.83%	36.49	37.80	37511	13945	1.82%
2025-07-31	38.25	36.76	-1.44	-3.77%	36.65	38.69	41779	15625	2.03%
2025-07-30	38.99	38.20	-0.86	-2.20%	38.02	39.06	30192	11577	1.46%
2025-07-29	38.52	39.06	0.55	1.43%	38.35	39.40	29717	11560	1.44%
2025-07-28	39.80	38.51	-1.19	-3.00%	38.20	39.89	43371	16772	2.10%
2025-07-25	39.50	39.70	0.20	0.51%	39.18	39.77	22732	8988	1.10%
2025-07-24	38.65	39.50	0.83	2.15%	38.44	40.24	48187	18926	2.34%