胜通能源(001331)股票行情 胜通能源股票行情 001331股票行情_爱股网
胜通能源(001331)股票行情
胜通能源(001331)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 13.23 | 14.39 | 1.16 | 8.77% | 13.23 | 14.55 | 250937 | 36135.87 | 14.95% |
| 2025-10-24 | 13.38 | 13.23 | -0.12 | -0.90% | 13.18 | 13.40 | 42359 | 5609.31 | 2.52% |
| 2025-10-23 | 13.23 | 13.35 | 0.03 | 0.23% | 13.20 | 13.38 | 39934 | 5299.71 | 2.38% |
| 2025-10-22 | 13.58 | 13.32 | -0.34 | -2.49% | 13.23 | 13.71 | 73478 | 9819.09 | 4.38% |
| 2025-10-21 | 14.18 | 13.66 | -0.56 | -3.94% | 13.55 | 14.22 | 92972 | 12772.06 | 5.54% |
| 2025-10-20 | 13.76 | 14.22 | 0.40 | 2.89% | 13.46 | 14.35 | 90514 | 12650.86 | 5.39% |
| 2025-10-17 | 13.83 | 13.82 | -0.07 | -0.50% | 13.74 | 14.18 | 61618 | 8610.23 | 3.67% |
| 2025-10-16 | 14.50 | 13.89 | -0.62 | -4.27% | 13.83 | 14.51 | 73820 | 10346.15 | 4.40% |
| 2025-10-15 | 14.70 | 14.51 | -0.47 | -3.14% | 14.25 | 14.79 | 127328 | 18354.15 | 7.58% |
| 2025-10-14 | 14.23 | 14.98 | 0.74 | 5.20% | 14.10 | 14.98 | 192435 | 28126.66 | 11.46% |
| 2025-10-13 | 13.38 | 14.24 | 0.11 | 0.78% | 12.93 | 14.27 | 110086 | 15079.99 | 6.56% |
| 2025-10-10 | 13.68 | 14.13 | 0.36 | 2.61% | 13.63 | 14.28 | 130780 | 18408.51 | 7.79% |
| 2025-10-09 | 14.08 | 13.77 | -0.03 | -0.22% | 13.62 | 14.08 | 83203 | 11478.51 | 4.96% |
| 2025-09-30 | 13.69 | 13.80 | 0.11 | 0.80% | 13.59 | 14.10 | 107541 | 14924.85 | 6.41% |
| 2025-09-29 | 13.29 | 13.69 | -0.23 | -1.65% | 12.99 | 13.92 | 152986 | 20648.10 | 9.11% |
| 2025-09-26 | 13.13 | 13.92 | 0.89 | 6.83% | 13.08 | 14.33 | 214417 | 29674.33 | 12.77% |
| 2025-09-25 | 13.53 | 13.03 | -0.72 | -5.24% | 13.00 | 13.60 | 116157 | 15311.80 | 6.92% |
| 2025-09-24 | 13.53 | 13.75 | 0.23 | 1.70% | 13.46 | 14.30 | 134741 | 18598.29 | 8.03% |
| 2025-09-23 | 13.70 | 13.52 | -0.05 | -0.37% | 13.00 | 13.77 | 91582 | 12243.94 | 5.46% |
| 2025-09-22 | 13.60 | 13.57 | 0.12 | 0.89% | 13.24 | 13.60 | 87061 | 11716.58 | 5.19% |
| 2025-09-19 | 13.50 | 13.45 | 0.09 | 0.67% | 13.24 | 13.86 | 120758 | 16304.87 | 7.19% |
| 2025-09-18 | 13.55 | 13.36 | -0.10 | -0.74% | 13.30 | 13.68 | 125183 | 16897.19 | 7.46% |
| 2025-09-17 | 13.75 | 13.46 | -0.15 | -1.10% | 13.45 | 13.87 | 112230 | 15236.34 | 6.69% |
| 2025-09-16 | 13.85 | 13.61 | -0.24 | -1.73% | 13.50 | 14.15 | 219538 | 30182.16 | 13.08% |
| 2025-09-15 | 12.58 | 13.85 | 1.26 | 10.01% | 12.44 | 13.85 | 179544 | 23829.45 | 10.70% |
| 2025-09-12 | 12.72 | 12.59 | -0.13 | -1.02% | 12.52 | 12.76 | 86171 | 10856.93 | 5.13% |
| 2025-09-11 | 13.16 | 12.72 | -0.56 | -4.22% | 12.61 | 13.16 | 151455 | 19324.70 | 9.02% |
| 2025-09-10 | 12.90 | 13.28 | 0.46 | 3.59% | 12.75 | 13.32 | 209890 | 27474.09 | 12.50% |
| 2025-09-09 | 12.92 | 12.82 | -0.20 | -1.54% | 12.59 | 12.92 | 189898 | 24213.26 | 11.31% |
| 2025-09-08 | 11.84 | 13.02 | 1.18 | 9.97% | 11.78 | 13.02 | 189035 | 23817.85 | 11.26% |
| 2025-09-05 | 11.68 | 11.84 | 0.16 | 1.37% | 11.49 | 11.84 | 45370 | 5305.90 | 6.43% |
| 2025-09-04 | 11.58 | 11.68 | 0.11 | 0.95% | 11.51 | 11.79 | 43499 | 5083.24 | 6.16% |
| 2025-09-03 | 12.00 | 11.57 | -0.34 | -2.85% | 11.52 | 12.00 | 37254 | 4366.31 | 5.28% |
| 2025-09-02 | 12.06 | 11.91 | -0.13 | -1.08% | 11.80 | 12.08 | 45164 | 5375.59 | 6.40% |
| 2025-09-01 | 11.90 | 12.04 | 0.28 | 2.38% | 11.69 | 12.07 | 56250 | 6725.00 | 7.97% |
| 2025-08-29 | 11.82 | 11.76 | -0.09 | -0.76% | 11.73 | 11.91 | 35326 | 4171.10 | 5.01% |
| 2025-08-28 | 11.90 | 11.85 | -0.05 | -0.42% | 11.49 | 11.98 | 65096 | 7667.46 | 9.23% |
| 2025-08-27 | 12.37 | 11.90 | -0.47 | -3.80% | 11.90 | 12.37 | 84310 | 10220.96 | 11.95% |
| 2025-08-26 | 12.36 | 12.37 | 0.01 | 0.08% | 12.32 | 12.48 | 49298 | 6114.02 | 6.99% |
| 2025-08-25 | 12.44 | 12.36 | -0.08 | -0.64% | 12.26 | 12.48 | 72026 | 8897.99 | 10.21% |
| 2025-08-22 | 12.47 | 12.44 | 0.03 | 0.24% | 12.39 | 12.50 | 52234 | 6496.12 | 7.40% |
| 2025-08-21 | 12.62 | 12.41 | -0.22 | -1.74% | 12.34 | 12.64 | 68772 | 8594.53 | 9.75% |
| 2025-08-20 | 12.60 | 12.63 | 0.02 | 0.16% | 12.44 | 12.64 | 71836 | 8998.83 | 10.18% |
| 2025-08-19 | 12.70 | 12.61 | -0.20 | -1.56% | 12.51 | 12.77 | 102828 | 12958.65 | 14.57% |
| 2025-08-18 | 12.92 | 12.81 | 0.01 | 0.08% | 12.71 | 13.21 | 205598 | 26484.66 | 29.14% |
| 2025-08-15 | 12.43 | 12.80 | 0.26 | 2.07% | 12.34 | 12.87 | 183450 | 23194.86 | 26.00% |
| 2025-08-14 | 11.96 | 12.54 | 0.54 | 4.50% | 11.96 | 12.99 | 285775 | 35643.13 | 40.50% |
| 2025-08-13 | 11.97 | 12.00 | 0.04 | 0.33% | 11.86 | 12.08 | 104370 | 12479.75 | 14.79% |
| 2025-08-12 | 11.92 | 11.96 | 0.02 | 0.17% | 11.87 | 12.03 | 104796 | 12524.76 | 14.85% |
| 2025-08-11 | 11.83 | 11.94 | 0.06 | 0.51% | 11.82 | 11.97 | 118504 | 14119.48 | 16.79% |
| 2025-08-08 | 11.98 | 11.88 | -0.10 | -0.83% | 11.81 | 12.10 | 151442 | 18019.77 | 21.46% |
| 2025-08-07 | 12.19 | 11.98 | -0.55 | -4.39% | 11.97 | 12.32 | 256472 | 31021.01 | 36.35% |
| 2025-08-06 | 12.73 | 12.53 | -1.39 | -9.99% | 12.53 | 13.42 | 405349 | 51563.36 | 57.45% |
| 2025-08-05 | 16.93 | 13.92 | -1.47 | -9.55% | 13.86 | 16.93 | 519785 | 74937.14 | 73.67% |
| 2025-08-04 | 15.39 | 15.39 | 1.40 | 10.01% | 15.39 | 15.39 | 39472 | 6074.80 | 5.59% |
| 2025-08-01 | 13.99 | 13.99 | 1.27 | 9.98% | 13.99 | 13.99 | 49145 | 6875.43 | 6.97% |
| 2025-07-31 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 48106 | 6119.14 | 6.82% |
| 2025-07-30 | 10.50 | 11.56 | 1.05 | 9.99% | 10.44 | 11.56 | 187092 | 20696.30 | 26.52% |
| 2025-07-29 | 10.58 | 10.51 | -0.09 | -0.85% | 10.42 | 10.66 | 30656 | 3223.22 | 4.34% |
| 2025-07-28 | 10.48 | 10.60 | 0.11 | 1.05% | 10.45 | 10.72 | 45289 | 4804.68 | 6.42% |
| 2025-07-25 | 10.69 | 10.49 | 0.00 | 0.00% | 10.39 | 10.70 | 66785 | 7022.55 | 9.46% |
| 2025-07-24 | 10.27 | 10.49 | 0.19 | 1.84% | 10.25 | 10.49 | 36145 | 3744.41 | 5.12% |
| 2025-07-23 | 10.39 | 10.30 | -0.09 | -0.87% | 10.30 | 10.44 | 32557 | 3368.32 | 4.61% |
| 2025-07-22 | 10.42 | 10.39 | -0.03 | -0.29% | 10.32 | 10.45 | 35003 | 3629.92 | 4.96% |
| 2025-07-21 | 10.28 | 10.42 | 0.14 | 1.36% | 10.27 | 10.43 | 38550 | 3999.96 | 5.46% |
| 2025-07-18 | 10.28 | 10.28 | 0.00 | 0.00% | 10.22 | 10.31 | 31671 | 3247.41 | 4.49% |
| 2025-07-17 | 10.35 | 10.28 | -0.02 | -0.19% | 10.25 | 10.35 | 35155 | 3613.30 | 4.98% |
| 2025-07-16 | 10.33 | 10.30 | -0.03 | -0.29% | 10.26 | 10.38 | 38310 | 3947.48 | 5.43% |
| 2025-07-15 | 10.46 | 10.33 | -0.13 | -1.24% | 10.17 | 10.48 | 70032 | 7201.97 | 9.93% |
| 2025-07-14 | 10.38 | 10.46 | 0.16 | 1.55% | 10.30 | 10.54 | 71947 | 7522.77 | 10.20% |
| 2025-07-11 | 10.18 | 10.30 | 0.12 | 1.18% | 10.15 | 10.33 | 67656 | 6947.74 | 9.59% |
| 2025-07-10 | 10.13 | 10.18 | 0.04 | 0.39% | 10.11 | 10.18 | 39576 | 4014.22 | 5.61% |
| 2025-07-09 | 10.21 | 10.14 | -0.06 | -0.59% | 10.11 | 10.28 | 68801 | 7007.35 | 9.75% |
| 2025-07-08 | 10.17 | 10.20 | 0.06 | 0.59% | 10.00 | 10.28 | 75444 | 7660.28 | 10.69% |
| 2025-07-07 | 9.80 | 10.14 | 0.33 | 3.36% | 9.73 | 10.15 | 116693 | 11716.34 | 16.54% |
| 2025-07-04 | 9.89 | 9.81 | -0.06 | -0.61% | 9.77 | 9.93 | 52827 | 5201.26 | 7.49% |
| 2025-07-03 | 9.90 | 9.87 | 0.01 | 0.10% | 9.82 | 9.92 | 50494 | 4976.65 | 7.16% |
| 2025-07-02 | 9.80 | 9.86 | 0.07 | 0.72% | 9.80 | 9.88 | 57939 | 5701.69 | 8.21% |
| 2025-07-01 | 9.80 | 9.79 | 0.01 | 0.10% | 9.72 | 9.86 | 59001 | 5774.20 | 8.36% |
| 2025-06-30 | 9.67 | 9.78 | 0.13 | 1.35% | 9.65 | 9.78 | 59752 | 5809.40 | 8.47% |
深证大盘股票行情在线 K线走势图
胜通能源(001331)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
