汇通能源(600605)股票行情
汇通能源(600605)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 |
|---|
| 2025-06-17 | 36.32 | 36.86 | 0.69 | 1.91% | 36.05 | 37.50 | 25928 | 9505.44 | 1.26% |
| 2025-06-16 | 35.95 | 36.17 | 0.22 | 0.61% | 35.60 | 36.45 | 15583 | 5624.98 | 0.76% |
| 2025-06-13 | 36.80 | 35.95 | -0.95 | -2.57% | 35.91 | 36.82 | 25329 | 9171.47 | 1.23% |
| 2025-06-12 | 37.33 | 36.90 | -0.20 | -0.54% | 36.90 | 37.50 | 15939 | 5906.38 | 0.77% |
| 2025-06-11 | 37.61 | 37.10 | -0.51 | -1.36% | 37.08 | 37.79 | 18533 | 6915.81 | 0.90% |
| 2025-06-10 | 37.82 | 37.61 | -0.21 | -0.56% | 37.00 | 38.01 | 17367 | 6502.21 | 0.84% |
| 2025-06-09 | 37.60 | 37.82 | 0.12 | 0.32% | 37.21 | 38.00 | 29025 | 10904.07 | 1.41% |
| 2025-06-06 | 38.79 | 37.70 | -1.09 | -2.81% | 37.57 | 38.80 | 36713 | 13946.12 | 1.78% |
| 2025-06-05 | 39.39 | 38.79 | -0.69 | -1.75% | 38.66 | 39.66 | 18275 | 7125.30 | 0.89% |
| 2025-06-04 | 38.42 | 39.48 | 0.93 | 2.41% | 37.90 | 40.00 | 45145 | 17717.86 | 2.19% |
| 2025-06-03 | 38.50 | 38.55 | -0.33 | -0.85% | 38.20 | 39.01 | 16060 | 6215.55 | 0.78% |
| 2025-05-30 | 39.11 | 38.88 | -0.21 | -0.54% | 37.55 | 39.75 | 57540 | 22252.25 | 2.79% |
| 2025-05-29 | 37.79 | 39.09 | 1.19 | 3.14% | 37.61 | 39.14 | 45487 | 17585.81 | 2.21% |
| 2025-05-28 | 37.40 | 37.90 | 0.34 | 0.91% | 37.10 | 38.38 | 25584 | 9642.51 | 1.24% |
| 2025-05-27 | 37.00 | 37.56 | 0.48 | 1.29% | 36.81 | 38.02 | 26630 | 10004.06 | 1.29% |
| 2025-05-26 | 37.60 | 37.08 | -0.31 | -0.83% | 36.75 | 38.44 | 25754 | 9623.52 | 1.25% |
| 2025-05-23 | 36.90 | 37.39 | 0.29 | 0.78% | 36.88 | 38.48 | 52968 | 20020.10 | 2.57% |
| 2025-05-22 | 35.45 | 37.10 | 1.40 | 3.92% | 35.45 | 37.16 | 39547 | 14412.86 | 1.92% |
| 2025-05-21 | 35.35 | 35.70 | 0.10 | 0.28% | 35.35 | 35.75 | 13474 | 4794.80 | 0.65% |
| 2025-05-20 | 35.95 | 35.60 | -0.48 | -1.33% | 35.55 | 36.11 | 22783 | 8134.09 | 1.10% |
| 2025-05-19 | 36.30 | 36.08 | -0.04 | -0.11% | 35.42 | 36.94 | 31608 | 11368.43 | 1.53% |
| 2025-05-16 | 34.59 | 36.12 | 1.00 | 2.85% | 34.24 | 36.53 | 43331 | 15593.81 | 2.10% |
| 2025-05-15 | 35.90 | 35.12 | -0.91 | -2.53% | 34.00 | 36.21 | 70212 | 24513.53 | 3.40% |
| 2025-05-14 | 35.66 | 36.03 | 0.23 | 0.64% | 35.66 | 36.50 | 34940 | 12612.57 | 1.69% |
| 2025-05-13 | 39.41 | 35.80 | -3.60 | -9.14% | 35.80 | 39.95 | 119281 | 44220.77 | 5.78% |
| 2025-05-12 | 40.50 | 39.40 | -1.10 | -2.72% | 38.75 | 40.59 | 68450 | 26963.53 | 3.32% |
| 2025-05-09 | 37.50 | 40.50 | 3.09 | 8.26% | 37.13 | 41.15 | 123837 | 49131.14 | 6.00% |
| 2025-05-08 | 36.53 | 37.41 | 0.62 | 1.69% | 36.53 | 37.49 | 25673 | 9520.65 | 1.24% |
| 2025-05-07 | 36.80 | 36.79 | -0.12 | -0.33% | 36.66 | 37.50 | 26899 | 9930.11 | 1.30% |
| 2025-05-06 | 37.15 | 36.91 | -0.10 | -0.27% | 36.05 | 37.15 | 26832 | 9823.22 | 1.30% |
| 2025-04-30 | 37.20 | 37.01 | -0.16 | -0.43% | 36.53 | 37.36 | 34023 | 12592.99 | 1.65% |
| 2025-04-29 | 35.47 | 37.17 | 1.57 | 4.41% | 35.47 | 37.20 | 51598 | 19054.91 | 2.50% |
| 2025-04-28 | 34.39 | 35.60 | 1.30 | 3.79% | 34.35 | 35.80 | 36790 | 13004.94 | 1.78% |
| 2025-04-25 | 33.75 | 34.30 | 0.60 | 1.78% | 33.32 | 34.92 | 24699 | 8454.52 | 1.20% |
| 2025-04-24 | 33.60 | 33.70 | -0.17 | -0.50% | 33.60 | 34.20 | 13749 | 4656.36 | 0.67% |
| 2025-04-23 | 33.98 | 33.87 | 0.14 | 0.42% | 33.53 | 34.29 | 13375 | 4540.76 | 0.65% |
| 2025-04-22 | 34.02 | 33.73 | -0.29 | -0.85% | 33.50 | 34.20 | 14622 | 4947.26 | 0.71% |
| 2025-04-21 | 34.28 | 34.02 | -0.27 | -0.79% | 33.76 | 34.28 | 15805 | 5369.75 | 0.77% |
| 2025-04-18 | 34.37 | 34.29 | -0.09 | -0.26% | 33.72 | 34.53 | 20090 | 6847.01 | 0.97% |
| 2025-04-17 | 34.00 | 34.38 | -0.01 | -0.03% | 34.00 | 35.58 | 27324 | 9531.62 | 1.32% |
| 2025-04-16 | 34.51 | 34.39 | -0.12 | -0.35% | 33.86 | 35.18 | 27915 | 9604.62 | 1.35% |
| 2025-04-15 | 35.00 | 34.65 | 0.25 | 0.73% | 33.82 | 35.55 | 44494 | 15514.06 | 2.16% |
| 2025-04-14 | 32.05 | 34.40 | 3.13 | 10.01% | 32.05 | 34.40 | 48661 | 16405.33 | 2.36% |
| 2025-04-11 | 29.50 | 31.27 | 1.73 | 5.86% | 29.08 | 31.74 | 36336 | 11177.62 | 1.76% |
| 2025-04-10 | 29.20 | 29.54 | 0.72 | 2.50% | 29.17 | 30.80 | 26395 | 7921.19 | 1.28% |
| 2025-04-09 | 28.38 | 28.82 | 0.02 | 0.07% | 26.62 | 29.01 | 42883 | 11945.36 | 2.08% |
| 2025-04-08 | 28.50 | 28.80 | -1.96 | -6.37% | 27.68 | 30.00 | 62746 | 17908.92 | 3.04% |
| 2025-04-07 | 32.00 | 30.76 | -3.42 | -10.01% | 30.76 | 32.00 | 18421 | 5708.12 | 0.89% |
| 2025-04-03 | 35.21 | 34.18 | -1.21 | -3.42% | 34.00 | 35.69 | 26476 | 9186.41 | 1.28% |
| 2025-04-02 | 35.85 | 35.39 | 0.04 | 0.11% | 35.20 | 36.05 | 14408 | 5133.03 | 0.70% |
| 2025-04-01 | 35.52 | 35.35 | -0.15 | -0.42% | 35.35 | 35.99 | 17549 | 6249.93 | 0.85% |
| 2025-03-31 | 36.21 | 35.50 | -0.97 | -2.66% | 35.38 | 36.68 | 23222 | 8322.83 | 1.13% |
| 2025-03-28 | 36.22 | 36.47 | 0.23 | 0.63% | 36.22 | 37.15 | 21961 | 8047.26 | 1.06% |
| 2025-03-27 | 36.01 | 36.24 | -0.02 | -0.06% | 35.92 | 36.50 | 14140 | 5112.69 | 0.69% |
| 2025-03-26 | 35.93 | 36.26 | 0.30 | 0.83% | 35.88 | 37.18 | 36606 | 13430.41 | 1.77% |
| 2025-03-25 | 35.99 | 35.96 | -0.20 | -0.55% | 35.82 | 36.51 | 19968 | 7203.21 | 0.97% |
| 2025-03-24 | 38.44 | 36.16 | -2.28 | -5.93% | 35.65 | 38.44 | 55715 | 20479.13 | 2.70% |
| 2025-03-21 | 36.60 | 38.44 | 1.58 | 4.29% | 36.50 | 39.49 | 84967 | 32230.13 | 4.12% |
| 2025-03-20 | 36.85 | 36.86 | 0.01 | 0.03% | 36.65 | 37.65 | 25761 | 9527.93 | 1.25% |
| 2025-03-19 | 36.13 | 36.85 | 0.55 | 1.52% | 36.01 | 37.12 | 44236 | 16241.97 | 2.14% |
| 2025-03-18 | 36.40 | 36.30 | -0.05 | -0.14% | 35.82 | 36.44 | 21780 | 7853.48 | 1.06% |
| 2025-03-17 | 36.03 | 36.35 | 0.35 | 0.97% | 35.48 | 36.67 | 31035 | 11247.59 | 1.50% |
| 2025-03-14 | 35.77 | 36.00 | 0.24 | 0.67% | 35.77 | 36.48 | 20253 | 7315.92 | 0.98% |
| 2025-03-13 | 36.25 | 35.76 | -0.74 | -2.03% | 35.58 | 36.38 | 19796 | 7094.80 | 0.96% |
| 2025-03-12 | 36.38 | 36.50 | 0.02 | 0.05% | 35.89 | 36.98 | 32080 | 11676.28 | 1.56% |
| 2025-03-11 | 37.10 | 36.48 | -0.82 | -2.20% | 36.11 | 37.50 | 31611 | 11635.33 | 1.53% |
| 2025-03-10 | 36.61 | 37.30 | 0.69 | 1.88% | 36.28 | 37.75 | 52864 | 19567.95 | 2.56% |
| 2025-03-07 | 35.22 | 36.61 | 1.33 | 3.77% | 34.81 | 36.80 | 56400 | 20492.11 | 2.73% |
| 2025-03-06 | 35.50 | 35.28 | 0.09 | 0.26% | 35.18 | 35.91 | 36110 | 12813.01 | 1.75% |
| 2025-03-05 | 35.36 | 35.19 | -0.32 | -0.90% | 34.65 | 35.65 | 28879 | 10103.36 | 1.40% |
| 2025-03-04 | 35.28 | 35.51 | 0.30 | 0.85% | 34.80 | 35.90 | 26654 | 9421.34 | 1.29% |
| 2025-03-03 | 35.16 | 35.21 | 0.06 | 0.17% | 34.93 | 36.12 | 33119 | 11786.53 | 1.61% |
| 2025-02-28 | 35.63 | 35.15 | -0.48 | -1.35% | 35.05 | 35.81 | 22230 | 7858.93 | 1.08% |
| 2025-02-27 | 35.40 | 35.63 | 0.16 | 0.45% | 35.21 | 36.47 | 28415 | 10220.28 | 1.38% |
| 2025-02-26 | 35.89 | 35.47 | -0.45 | -1.25% | 34.89 | 36.24 | 36989 | 13142.81 | 1.79% |
| 2025-02-25 | 36.50 | 35.92 | -0.32 | -0.88% | 35.66 | 36.50 | 28392 | 10214.80 | 1.38% |
| 2025-02-24 | 36.77 | 36.24 | -0.76 | -2.05% | 35.96 | 36.95 | 35206 | 12780.48 | 1.71% |
| 2025-02-21 | 37.99 | 37.00 | -0.94 | -2.48% | 36.71 | 37.99 | 30535 | 11340.55 | 1.48% |
| 2025-02-20 | 37.57 | 37.94 | 0.25 | 0.66% | 37.01 | 38.10 | 29587 | 11088.16 | 1.43% |
| 2025-02-19 | 36.86 | 37.69 | 0.73 | 1.98% | 36.86 | 38.26 | 33002 | 12449.58 | 1.60% |
上证大盘股票行情在线 K线走势图
