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
2025-12-16	27.77	27.82	0.02	0.07%	27.31	27.97	14075	3896	0.68%
2025-12-15	27.82	27.80	-0.13	-0.47%	27.56	28.38	12293	3436	0.60%
2025-12-12	28.13	27.93	-0.44	-1.55%	27.90	28.44	12879	3619	0.62%
2025-12-11	27.92	28.37	0.39	1.39%	27.40	29.20	31328	8864	1.52%
2025-12-10	28.13	27.98	-0.34	-1.20%	27.80	28.32	11256	3157	0.55%
2025-12-09	28.30	28.32	0.27	0.96%	28.01	28.58	19175	5428	0.93%
2025-12-08	28.32	28.05	-0.26	-0.92%	27.66	28.32	25684	7169	1.25%
2025-12-05	29.10	28.31	-0.48	-1.67%	28.01	29.10	15104	4259	0.73%
2025-12-04	29.42	28.79	-0.61	-2.07%	28.56	29.42	17370	5005	0.84%
2025-12-03	29.20	29.40	0.17	0.58%	28.60	29.64	20284	5910	0.98%
2025-12-02	29.55	29.23	-0.42	-1.42%	29.10	29.76	12171	3579	0.59%
2025-12-01	30.84	29.65	-0.44	-1.46%	29.40	30.84	21374	6369	1.04%
2025-11-28	29.25	30.09	0.83	2.84%	29.05	31.18	38697	11667	1.88%
2025-11-27	28.86	29.26	0.41	1.42%	28.85	29.60	17141	5037	0.83%
2025-11-26	28.82	28.85	-0.17	-0.59%	28.71	29.14	9864	2848	0.48%
2025-11-25	28.97	29.02	0.03	0.10%	28.97	29.66	17760	5211	0.86%
2025-11-24	27.50	28.99	1.45	5.27%	27.50	29.50	36700	10494	1.78%
2025-11-21	27.65	27.54	-0.32	-1.15%	27.22	28.59	22414	6243	1.09%
2025-11-20	28.12	27.86	-0.24	-0.85%	27.55	28.35	16917	4722	0.82%
2025-11-19	28.80	28.10	-0.70	-2.43%	27.99	28.91	17490	4940	0.85%
2025-11-18	28.28	28.80	0.23	0.81%	28.28	29.10	20252	5832	0.98%
2025-11-17	29.10	28.57	-0.53	-1.82%	28.00	29.10	22938	6516	1.11%
2025-11-14	28.63	29.10	0.38	1.32%	28.52	29.28	24975	7249	1.21%
2025-11-13	28.57	28.72	0.05	0.17%	28.57	29.13	25430	7335	1.23%
2025-11-12	29.38	28.67	-0.65	-2.22%	28.45	29.38	30179	8665	1.46%
2025-11-11	29.86	29.32	-0.45	-1.51%	29.26	30.00	26424	7796	1.28%
2025-11-10	30.29	29.77	-0.49	-1.62%	29.65	30.56	25082	7502	1.22%
2025-11-07	30.55	30.26	-0.27	-0.88%	30.22	30.64	12268	3722	0.59%
2025-11-06	30.96	30.53	-0.29	-0.94%	30.45	30.96	13832	4235	0.67%
2025-11-05	30.45	30.82	0.37	1.22%	30.31	31.06	16582	5103	0.80%
2025-11-04	31.03	30.45	-0.65	-2.09%	30.31	31.11	25595	7839	1.24%
2025-11-03	31.36	31.10	-0.07	-0.22%	31.00	31.66	17789	5561	0.86%
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%