汇通能源（600605）历史行情

以下为汇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
2026-10-16	27.780	26.180	27.950	26.100	-1.060	-3.891%	613.46万	1.64亿	2.974%
2026-10-15	27.840	27.240	28.950	26.990	-0.960	-3.404%	6.24万	0.00亿	0.000%
2026-10-14	29.210	28.200	29.500	27.930	-1.300	-4.407%	6.70万	0.00亿	0.000%
2026-10-13	27.000	29.500	29.700	26.550	2.500	9.259%	8.68万	0.00亿	0.000%
2026-10-12	29.350	27.000	29.400	26.600	-2.400	-8.163%	6.51万	0.00亿	0.000%
2026-10-09	29.100	29.400	29.800	27.900	0.300	1.031%	5.44万	0.00亿	0.000%
2026-10-08	29.380	29.100	30.300	28.770	-0.300	-1.020%	4.50万	0.00亿	0.000%
2026-10-07	29.790	29.400	29.990	29.280	-0.200	-0.676%	430.00万	1.27亿	2.085%
2026-10-06	29.790	29.400	29.990	29.280	-0.200	-0.676%	430.00万	1.27亿	2.085%
2026-10-05	29.790	29.400	29.990	29.280	-0.200	-0.676%	430.00万	1.27亿	2.085%
2026-10-02	29.790	29.400	29.990	29.280	-0.200	-0.676%	430.00万	1.27亿	2.085%
2026-10-01	29.790	29.400	29.990	29.280	-0.200	-0.676%	430.00万	1.27亿	2.085%
2026-09-30	29.790	29.400	29.990	29.280	-0.200	-0.676%	4.30万	0.00亿	0.000%
2026-09-29	29.620	29.600	30.420	29.220	-0.170	-0.571%	5.58万	0.00亿	0.000%
2026-09-28	30.380	29.770	32.080	29.660	-0.480	-1.587%	9.62万	0.00亿	0.000%
2026-09-27	31.050	30.250	31.660	29.950	-1.360	-4.302%	1,841.56万	5.66亿	8.927%
2026-09-24	31.050	30.250	31.660	29.950	-1.360	-4.302%	18.42万	0.00亿	0.000%
2026-09-23	28.930	31.610	31.610	28.560	2.870	9.986%	14.56万	0.00亿	0.000%
2026-09-22	27.060	28.740	29.400	26.900	1.540	5.662%	9.62万	0.00亿	0.000%
2026-09-21	26.800	27.200	27.550	26.520	0.400	1.493%	6.63万	0.00亿	0.000%
2026-09-18	26.570	26.800	27.050	26.200	0.250	0.942%	3.69万	0.00亿	0.000%
2026-09-17	25.880	26.550	27.070	25.760	0.560	2.155%	3.91万	0.00亿	0.000%
2026-09-16	25.340	25.990	26.180	25.330	0.530	2.082%	2.60万	0.00亿	0.000%
2026-09-15	26.500	25.460	26.980	25.400	-1.260	-4.716%	3.63万	0.00亿	0.000%
2026-09-14	26.330	26.720	26.860	26.000	0.290	1.097%	2.75万	0.00亿	0.000%
2026-09-11	27.540	26.430	27.540	26.000	-0.770	-2.831%	2.48万	0.00亿	0.000%
2026-09-10	27.270	27.200	27.720	27.180	-0.320	-1.163%	2.00万	0.00亿	0.000%
2026-09-09	28.180	27.520	28.490	27.390	-0.640	-2.273%	4.42万	0.00亿	0.000%
2026-09-08	28.290	28.160	28.890	28.000	-0.170	-0.600%	3.68万	0.00亿	0.000%
2026-09-07	28.030	28.330	28.610	27.770	0.300	1.070%	4.49万	0.00亿	0.000%
2026-09-04	28.380	28.030	29.500	28.020	-0.250	-0.884%	5.61万	0.00亿	0.000%
2026-09-03	28.000	28.280	28.480	27.110	0.560	2.020%	6.82万	0.00亿	0.000%
2026-09-02	27.200	27.720	27.780	26.850	0.410	1.501%	3.23万	0.00亿	0.000%
2026-09-01	27.180	27.310	27.500	26.550	0.470	1.751%	4.20万	0.00亿	0.000%
2026-08-31	25.790	26.840	27.270	25.160	1.000	3.870%	6.73万	0.00亿	0.000%
2026-08-28	26.550	25.840	26.550	25.610	-0.720	-2.711%	4.54万	0.00亿	0.000%
2026-08-27	26.940	26.560	26.980	26.260	0.150	0.568%	3.40万	0.00亿	0.000%
2026-08-26	26.600	26.410	27.080	26.060	-0.170	-0.640%	8.33万	0.00亿	0.000%
2026-08-25	24.520	26.580	26.580	23.850	2.420	10.017%	8.04万	0.00亿	0.000%
2026-08-24	24.540	24.160	24.700	24.000	-0.390	-1.589%	2.06万	0.00亿	0.000%
2026-08-21	24.240	24.550	24.690	23.830	0.060	0.245%	2.09万	0.00亿	0.000%
2026-08-20	23.680	24.490	24.980	23.610	0.870	3.683%	3.05万	0.00亿	0.000%
2026-08-19	25.480	23.620	25.700	23.510	-2.100	-8.165%	3.96万	0.00亿	0.000%
2026-08-18	25.450	25.720	25.990	25.360	0.170	0.665%	2.26万	0.00亿	0.000%
2026-08-17	25.150	25.550	25.770	24.700	0.400	1.590%	2.67万	0.00亿	0.000%
2026-08-14	25.520	25.150	25.520	24.890	-0.120	-0.475%	1.85万	0.00亿	0.000%
2026-08-13	25.600	25.270	26.220	25.270	-0.400	-1.558%	3.32万	0.00亿	0.000%
2026-08-12	25.490	25.670	26.350	25.440	0.070	0.273%	4.40万	0.00亿	0.000%
2026-08-11	23.500	25.600	25.850	23.270	1.910	8.062%	7.96万	0.00亿	0.000%
2026-08-10	23.810	23.690	23.810	22.970	0.000	0.000%	2.87万	0.00亿	0.000%
2026-08-07	22.920	23.690	23.850	22.480	0.680	2.955%	4.11万	0.00亿	0.000%
2026-08-06	23.000	23.010	23.600	22.650	0.070	0.305%	3.59万	0.00亿	0.000%
2026-08-05	22.600	22.940	23.080	22.400	0.560	2.502%	4.43万	0.00亿	0.000%
2026-08-04	22.290	22.380	22.690	22.170	0.160	0.720%	3.22万	0.00亿	0.000%
2026-08-03	22.510	22.220	22.800	21.760	-0.290	-1.288%	3.55万	0.00亿	0.000%
2026-07-31	22.400	22.510	23.000	22.010	0.700	3.210%	5.62万	0.00亿	0.000%
2026-07-30	24.070	21.810	24.530	21.640	-2.230	-9.276%	6.60万	0.00亿	0.000%
2026-07-29	24.750	24.040	24.850	23.840	-0.660	-2.672%	2.88万	0.00亿	0.000%
2026-07-28	24.890	24.700	25.830	24.500	-0.140	-0.564%	3.25万	0.00亿	0.000%
2026-07-27	24.460	24.840	25.430	24.460	-0.010	-0.040%	2.17万	0.00亿	0.000%
2026-07-24	25.560	24.850	25.920	24.850	-0.810	-3.157%	2.08万	0.00亿	0.000%
2026-07-23	25.430	25.660	25.800	24.460	0.140	0.549%	3.25万	0.00亿	0.000%
2026-07-22	26.780	25.520	26.780	25.520	-2.830	-9.982%	5.04万	0.00亿	0.000%
2026-07-21	26.200	28.350	28.350	23.620	2.240	8.579%	5.47万	0.00亿	0.000%
2026-07-20	27.340	26.110	27.340	25.780	-0.760	-2.828%	2.79万	0.00亿	0.000%
2026-07-17	27.020	26.870	27.820	26.500	-0.280	-1.031%	2.93万	0.00亿	0.000%
2026-07-16	26.680	27.150	27.540	26.680	0.320	1.193%	1.89万	0.00亿	0.000%
2026-07-15	26.990	26.830	27.490	26.700	-0.470	-1.722%	1.66万	0.00亿	0.000%
2026-07-14	26.600	27.300	27.380	25.620	1.090	4.159%	2.92万	0.00亿	0.000%
2026-07-13	26.500	26.210	27.410	26.200	-0.280	-1.057%	3.11万	0.00亿	0.000%
2026-07-10	25.990	26.490	27.100	25.990	0.340	1.300%	2.30万	0.00亿	0.000%
2026-07-09	27.100	26.150	27.200	25.250	-1.140	-4.177%	3.72万	0.00亿	0.000%
2026-07-08	26.830	27.290	27.340	26.100	0.460	1.714%	1.96万	0.00亿	0.000%
2026-07-07	27.110	26.830	27.220	26.600	-0.290	-1.069%	1.81万	0.00亿	0.000%
2026-07-06	27.880	27.120	28.160	27.120	-0.980	-3.488%	2.58万	0.00亿	0.000%
2026-07-03	28.000	28.100	28.450	27.610	0.100	0.357%	3.30万	0.00亿	0.000%
2026-07-02	28.470	28.000	28.770	27.910	-0.730	-2.541%	3.50万	0.00亿	0.000%
2026-07-01	28.710	28.730	29.600	28.430	-0.190	-0.657%	3.30万	0.00亿	0.000%
2026-06-30	28.780	28.920	29.140	28.220	-0.150	-0.516%	3.20万	0.00亿	0.000%
2026-06-29	29.200	29.070	29.200	28.100	0.320	1.113%	3.97万	0.00亿	0.000%
2026-06-26	31.000	28.750	31.090	28.640	-2.400	-7.705%	6.69万	0.00亿	0.000%
2026-06-25	29.620	31.150	31.860	28.990	1.940	6.642%	11.42万	0.00亿	0.000%
2026-06-24	29.170	29.210	29.630	28.680	0.120	0.413%	3.20万	0.00亿	0.000%
2026-06-23	29.780	29.090	30.040	28.890	-0.880	-2.936%	4.31万	0.00亿	0.000%
2026-06-22	30.240	29.970	30.290	28.760	0.040	0.134%	5.34万	0.00亿	0.000%
2026-06-18	31.340	29.930	31.510	29.670	-1.240	-3.978%	5.84万	0.00亿	0.000%
2026-06-17	32.790	31.170	33.690	31.120	-1.610	-4.912%	6.41万	0.00亿	0.000%
2026-06-16	31.020	32.780	32.780	30.590	1.980	6.429%	7.39万	0.00亿	0.000%
2026-06-15	30.270	30.800	31.880	30.030	0.650	2.156%	4.83万	0.00亿	0.000%
2026-06-12	30.030	30.150	30.350	29.240	0.260	0.870%	4.42万	0.00亿	0.000%
2026-06-11	29.300	29.890	30.050	28.840	0.190	0.640%	3.74万	0.00亿	0.000%
2026-06-10	29.880	29.700	30.610	28.900	-0.380	-1.263%	3.99万	0.00亿	0.000%
2026-06-09	29.500	30.080	30.290	29.030	0.980	3.368%	4.28万	0.00亿	0.000%
2026-06-08	29.260	29.100	29.500	28.550	-0.820	-2.741%	3.30万	0.00亿	0.000%
2026-06-05	28.790	29.920	30.280	27.810	1.130	3.925%	5.23万	0.00亿	0.000%
2026-06-04	29.080	28.790	29.370	28.480	-0.210	-0.724%	3.76万	0.00亿	0.000%
2026-06-03	29.200	29.000	29.210	28.010	-0.210	-0.719%	5.13万	0.00亿	0.000%
2026-06-02	29.950	29.210	30.190	28.960	-0.820	-2.731%	3.65万	0.00亿	0.000%
2026-06-01	30.500	30.030	31.000	29.950	-0.460	-1.509%	3.99万	0.00亿	0.000%
2026-05-29	31.490	30.490	32.820	30.120	-0.760	-2.432%	4.51万	0.00亿	0.000%
2026-05-28	32.320	31.250	32.380	30.770	-0.780	-2.435%	3.75万	0.00亿	0.000%
2026-05-27	32.000	32.030	32.700	31.500	-0.500	-1.537%	3.75万	0.00亿	0.000%
2026-05-26	32.810	32.530	33.100	31.930	-0.610	-1.841%	3.76万	0.00亿	0.000%
2026-05-25	32.220	33.140	34.400	32.220	0.930	2.887%	7.68万	0.00亿	0.000%
2026-05-22	31.470	32.210	32.320	30.960	0.740	2.351%	4.70万	0.00亿	0.000%
2026-05-21	32.320	31.470	32.800	31.100	-0.610	-1.901%	5.91万	0.00亿	0.000%
2026-05-20	32.690	32.080	32.990	31.960	-0.940	-2.847%	4.42万	0.00亿	0.000%
2026-05-19	33.540	33.020	33.860	32.500	-0.710	-2.105%	4.31万	0.00亿	0.000%
2026-05-18	32.500	33.730	34.500	32.500	0.680	2.057%	5.47万	0.00亿	0.000%
2026-05-15	34.000	33.050	34.040	32.870	-0.920	-2.708%	5.10万	0.00亿	0.000%
2026-05-14	34.200	33.970	35.310	33.950	0.160	0.473%	6.28万	0.00亿	0.000%
2026-05-13	33.330	33.810	35.180	33.130	0.150	0.446%	7.67万	0.00亿	0.000%
2026-05-12	33.800	33.660	34.400	33.010	-0.200	-0.591%	5.52万	0.00亿	0.000%
2026-05-11	34.230	33.860	34.760	33.690	-0.370	-1.081%	6.23万	0.00亿	0.000%
2026-05-08	33.520	34.230	35.100	33.010	0.710	2.118%	7.92万	0.00亿	0.000%
2026-05-07	32.300	33.520	34.300	32.200	1.240	3.841%	8.83万	0.00亿	0.000%
2026-05-06	31.510	32.280	32.680	31.330	0.680	2.152%	5.92万	0.00亿	0.000%
2026-04-30	32.860	31.600	32.860	31.210	-0.570	-1.772%	4.41万	0.00亿	0.000%
2026-04-29	30.960	32.170	32.640	30.630	0.680	2.159%	7.79万	0.00亿	0.000%
2026-04-28	32.330	31.490	33.140	31.320	-1.350	-4.111%	6.79万	0.00亿	0.000%
2026-04-27	31.940	32.840	34.160	31.810	1.060	3.335%	8.31万	0.00亿	0.000%
2026-04-24	30.510	31.780	32.450	30.060	1.870	6.252%	12.53万	0.00亿	0.000%
2026-04-23	31.160	29.910	31.160	29.880	-0.710	-2.319%	5.34万	0.00亿	0.000%
2026-04-22	30.290	30.620	31.960	30.290	0.010	0.033%	7.86万	0.00亿	0.000%
2026-04-21	30.300	30.610	30.960	29.560	0.320	1.056%	8.94万	0.00亿	0.000%
2026-04-20	30.970	30.290	31.140	29.520	0.000	0.000%	8.18万	0.00亿	0.000%
2026-04-17	30.890	30.800	31.580	30.460	0.000	0.000%	7.01万	0.00亿	0.000%
2026-04-16	31.960	31.210	32.290	30.120	-1.080	-3.340%	12.69万	3.91亿	6.150%
2026-04-15	31.260	32.290	32.290	30.080	0.000	0.000%	18.90万	0.00亿	0.000%
2026-04-14	28.530	29.350	29.350	28.530	2.670	10.007%	2.45万	0.00亿	0.000%
2026-04-13	27.230	26.680	27.240	26.640	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-10	26.850	27.450	28.190	26.850	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-09	27.650	26.860	27.650	26.860	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-08	27.430	27.580	27.820	27.000	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-07	26.270	26.770	27.060	25.980	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-03	26.510	26.270	26.970	26.260	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-02	27.940	26.610	27.940	26.450	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-01	28.430	27.930	28.510	27.700	0.000	0.000%	1.87万	0.00亿	0.000%