胜通能源（001331）历史行情

以下为胜通能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	38.000	35.330	38.180	34.650	-3.170	-8.234%	1,149.94万	4.07亿	4.023%
2026-10-08	38.740	38.500	39.800	36.590	-0.470	-1.206%	5.97万	0.00亿	0.000%
2026-10-07	39.300	38.970	39.870	37.610	0.470	1.221%	652.07万	2.54亿	2.281%
2026-10-06	39.300	38.970	39.870	37.610	0.470	1.221%	652.07万	2.54亿	2.281%
2026-10-05	39.300	38.970	39.870	37.610	0.470	1.221%	652.07万	2.54亿	2.281%
2026-10-02	39.300	38.970	39.870	37.610	0.470	1.221%	652.07万	2.54亿	2.281%
2026-10-01	39.300	38.970	39.870	37.610	0.470	1.221%	652.07万	2.54亿	2.281%
2026-09-30	39.300	38.970	39.870	37.610	0.470	1.221%	6.52万	0.00亿	0.000%
2026-09-29	40.200	38.500	40.200	38.280	-2.240	-5.498%	8.51万	0.00亿	0.000%
2026-09-28	40.580	40.740	40.800	37.150	-0.150	-0.367%	9.87万	0.00亿	0.000%
2026-09-27	42.500	40.890	42.780	40.400	-1.890	-4.418%	813.82万	3.35亿	2.847%
2026-09-24	42.500	40.890	42.780	40.400	-1.890	-4.418%	8.14万	0.00亿	0.000%
2026-09-23	45.550	42.780	46.470	42.610	-2.770	-6.081%	11.69万	0.00亿	0.000%
2026-09-22	46.300	45.550	46.900	44.670	-0.610	-1.321%	6.05万	0.00亿	0.000%
2026-09-21	46.430	46.160	47.240	45.490	1.300	2.898%	6.95万	0.00亿	0.000%
2026-09-18	43.640	44.860	45.200	43.380	1.210	2.772%	7.11万	0.00亿	0.000%
2026-09-17	42.990	43.650	43.970	42.960	0.390	0.902%	4.67万	0.00亿	0.000%
2026-09-16	42.880	43.260	44.200	42.680	0.780	1.836%	4.47万	0.00亿	0.000%
2026-09-15	42.770	42.480	43.490	42.070	-0.790	-1.826%	4.27万	0.00亿	0.000%
2026-09-14	41.490	43.270	44.730	40.660	1.770	4.265%	9.29万	0.00亿	0.000%
2026-09-11	42.000	41.500	42.500	39.980	-1.050	-2.468%	8.11万	0.00亿	0.000%
2026-09-10	42.870	42.550	44.210	42.110	-0.580	-1.345%	6.79万	0.00亿	0.000%
2026-09-09	43.970	43.130	44.530	42.330	-0.400	-0.919%	4.20万	0.00亿	0.000%
2026-09-08	45.400	43.530	46.080	43.370	-1.550	-3.438%	6.71万	0.00亿	0.000%
2026-09-07	42.050	45.080	45.500	41.800	3.030	7.206%	7.88万	0.00亿	0.000%
2026-09-04	42.720	42.050	43.600	41.600	-0.670	-1.568%	4.44万	0.00亿	0.000%
2026-09-03	42.650	42.720	43.870	42.560	0.110	0.258%	3.76万	0.00亿	0.000%
2026-09-02	43.230	42.610	43.350	42.190	-1.030	-2.360%	3.37万	0.00亿	0.000%
2026-09-01	44.000	43.640	45.800	43.260	-0.160	-0.365%	6.12万	0.00亿	0.000%
2026-08-31	42.540	43.800	45.000	42.010	0.540	1.248%	5.24万	0.00亿	0.000%
2026-08-28	43.820	43.260	44.700	43.220	-0.830	-1.883%	4.97万	0.00亿	0.000%
2026-08-27	42.420	44.090	44.460	42.200	1.690	3.986%	5.50万	0.00亿	0.000%
2026-08-26	43.260	42.400	43.900	41.900	-0.910	-2.101%	4.92万	0.00亿	0.000%
2026-08-25	44.000	43.310	44.500	41.800	-0.360	-0.824%	6.25万	0.00亿	0.000%
2026-08-24	44.490	43.670	45.070	42.300	-1.050	-2.348%	6.07万	0.00亿	0.000%
2026-08-21	45.000	44.720	46.410	44.000	0.090	0.202%	6.40万	0.00亿	0.000%
2026-08-20	44.340	44.630	45.280	40.650	-0.490	-1.086%	9.99万	0.00亿	0.000%
2026-08-19	50.040	45.120	50.070	45.120	-5.010	-9.994%	9.93万	0.00亿	0.000%
2026-08-18	49.310	50.130	51.950	48.790	0.750	1.519%	16.80万	0.00亿	0.000%
2026-08-17	51.900	49.380	52.000	48.380	-2.070	-4.023%	12.13万	0.00亿	0.000%
2026-08-14	55.000	51.450	55.140	49.670	-3.700	-6.709%	14.16万	0.00亿	0.000%
2026-08-13	57.040	55.150	57.990	55.010	-1.850	-3.246%	7.46万	0.00亿	0.000%
2026-08-12	56.020	57.000	57.200	55.340	1.130	2.023%	6.43万	0.00亿	0.000%
2026-08-11	56.360	55.870	57.390	54.050	-1.590	-2.767%	8.63万	0.00亿	0.000%
2026-08-10	55.610	57.460	57.550	55.100	1.990	3.588%	7.54万	0.00亿	0.000%
2026-08-07	52.950	55.470	55.800	52.680	2.980	5.677%	9.87万	0.00亿	0.000%
2026-08-06	50.200	52.490	53.600	49.500	2.290	4.562%	10.90万	0.00亿	0.000%
2026-08-05	49.070	50.200	50.880	48.000	3.110	6.604%	16.15万	0.00亿	0.000%
2026-08-04	43.660	47.090	47.090	43.200	4.280	9.998%	17.03万	0.00亿	0.000%
2026-08-03	38.920	42.810	42.810	38.920	3.890	9.995%	5.16万	0.00亿	0.000%
2026-07-31	38.720	38.920	40.810	38.530	1.820	4.906%	11.60万	0.00亿	0.000%
2026-07-30	38.580	37.100	40.150	36.310	-1.600	-4.134%	10.29万	0.00亿	0.000%
2026-07-29	42.800	38.700	43.500	38.660	-4.250	-9.895%	11.57万	0.00亿	0.000%
2026-07-28	44.690	42.950	46.330	42.500	-1.400	-3.157%	13.62万	0.00亿	0.000%
2026-07-27	41.830	44.350	46.010	41.530	2.520	6.024%	14.48万	0.00亿	0.000%
2026-07-24	45.500	41.830	45.560	41.830	-4.640	-9.985%	9.54万	0.00亿	0.000%
2026-07-23	45.920	46.470	46.630	44.050	0.360	0.781%	5.47万	0.00亿	0.000%
2026-07-22	45.360	46.110	46.550	44.000	0.950	2.104%	9.47万	0.00亿	0.000%
2026-07-21	42.940	45.160	46.460	38.840	2.000	4.634%	16.42万	0.00亿	0.000%
2026-07-20	47.090	43.160	47.950	43.160	-4.790	-9.990%	12.04万	0.00亿	0.000%
2026-07-17	53.310	47.950	53.320	47.950	-5.330	-10.004%	8.40万	0.00亿	0.000%
2026-07-16	52.460	53.280	53.990	49.460	1.080	2.069%	12.22万	0.00亿	0.000%
2026-07-15	53.840	52.200	54.800	52.000	-0.280	-0.534%	8.30万	0.00亿	0.000%
2026-07-14	55.350	52.480	56.500	50.000	-3.060	-5.510%	12.92万	0.00亿	0.000%
2026-07-13	61.090	55.540	61.680	55.540	-6.170	-9.998%	8.52万	0.00亿	0.000%
2026-07-10	59.250	61.710	65.450	57.730	2.210	3.714%	13.67万	0.00亿	0.000%
2026-07-09	58.800	59.500	61.630	58.000	1.160	1.988%	8.96万	0.00亿	0.000%
2026-07-08	61.000	58.340	62.800	56.800	-2.660	-4.361%	12.73万	0.00亿	0.000%
2026-07-07	65.000	61.000	68.000	60.800	-5.170	-7.813%	14.34万	0.00亿	0.000%
2026-07-06	62.860	66.170	66.340	59.900	2.680	4.221%	18.23万	0.00亿	0.000%
2026-07-03	62.990	63.490	67.760	61.000	1.890	3.068%	20.10万	0.00亿	0.000%
2026-07-02	63.050	61.600	65.780	60.000	-0.420	-0.677%	19.17万	0.00亿	0.000%
2026-07-01	54.890	62.020	62.020	54.880	5.640	10.004%	14.40万	0.00亿	0.000%
2026-06-30	52.320	56.380	56.380	52.320	5.130	10.010%	19.19万	0.00亿	0.000%
2026-06-29	51.440	51.250	52.550	43.270	3.167	6.587%	23.75万	0.00亿	0.000%
2026-05-27	48.138	48.083	50.000	47.717	1.345	2.878%	14.58万	0.00亿	0.000%
2026-05-26	42.490	46.738	46.738	41.890	4.255	10.016%	11.64万	0.00亿	0.000%
2026-05-25	42.717	42.483	45.703	41.607	0.097	0.229%	10.52万	0.00亿	0.000%
2026-05-22	40.441	42.386	42.717	39.462	0.103	0.244%	14.23万	0.00亿	0.000%
2026-05-21	39.152	42.283	43.124	39.069	3.083	7.865%	19.82万	0.00亿	0.000%
2026-05-20	39.966	39.200	40.869	38.890	-1.235	-3.054%	6.79万	0.00亿	0.000%
2026-05-19	39.241	40.435	40.510	38.303	1.187	3.024%	8.94万	0.00亿	0.000%
2026-05-18	38.848	39.248	39.600	37.572	1.207	3.173%	6.82万	0.00亿	0.000%
2026-05-15	36.566	38.041	38.924	35.821	1.455	3.977%	8.36万	0.00亿	0.000%
2026-05-14	37.035	36.586	37.821	36.283	-0.449	-1.212%	5.64万	0.00亿	0.000%
2026-05-13	36.786	37.035	37.855	36.152	0.283	0.770%	7.15万	0.00亿	0.000%
2026-05-12	37.890	36.752	40.290	35.614	-1.131	-2.986%	13.54万	0.00亿	0.000%
2026-05-11	34.862	37.883	37.883	34.862	3.448	10.013%	6.04万	0.00亿	0.000%
2026-05-08	32.248	34.435	34.772	31.993	2.166	6.712%	6.46万	0.00亿	0.000%
2026-05-07	31.986	32.269	32.897	31.959	0.076	0.236%	3.77万	0.00亿	0.000%
2026-05-06	32.214	32.193	32.241	31.331	0.062	0.193%	3.73万	0.00亿	0.000%
2026-04-30	30.786	32.131	32.979	30.607	1.062	3.418%	4.79万	0.00亿	0.000%
2026-04-29	30.303	31.069	31.807	29.821	0.048	0.155%	4.42万	0.00亿	0.000%
2026-04-28	28.800	31.021	31.331	28.800	0.318	1.036%	8.37万	0.00亿	0.000%
2026-04-27	34.448	30.703	34.448	30.703	-3.414	-10.007%	6.94万	0.00亿	0.000%
2026-04-24	33.862	34.117	34.538	33.710	0.262	0.774%	3.16万	0.00亿	0.000%
2026-04-23	33.814	33.855	34.841	33.614	-0.152	-0.447%	3.30万	0.00亿	0.000%
2026-04-22	35.131	34.007	35.145	33.821	-1.138	-3.238%	5.10万	0.00亿	0.000%
2026-04-21	35.303	35.145	36.179	34.717	-0.117	-0.332%	3.44万	0.00亿	0.000%
2026-04-20	34.903	35.262	35.414	34.579	0.159	0.453%	2.94万	0.00亿	0.000%
2026-04-17	35.276	35.103	35.379	34.635	-0.166	-0.471%	4.02万	0.00亿	0.000%
2026-04-16	35.876	35.269	36.131	34.855	-0.917	-2.534%	5.46万	0.00亿	0.000%
2026-04-15	36.766	36.186	37.448	36.014	-0.580	-1.578%	4.07万	0.00亿	0.000%
2026-04-14	37.062	36.766	37.303	35.924	-0.434	-1.167%	6.29万	0.00亿	0.000%
2026-04-13	39.903	37.200	40.255	36.228	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-10	39.600	40.255	40.628	38.593	0.000	0.000%	11.50万	0.00亿	0.000%
2026-04-09	39.648	39.469	39.848	38.372	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-08	38.441	40.248	40.503	38.297	0.000	0.000%	8.84万	0.00亿	0.000%
2026-04-07	38.131	38.538	39.235	36.993	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-03	38.179	38.131	39.007	36.648	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-02	38.166	38.179	39.255	37.890	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-01	37.890	38.372	39.110	37.345	0.000	0.000%	6.16万	0.00亿	0.000%