汇通能源

600605
🏛️ 中国 →
33.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.00 35.00 34.58 34.62 116.0K
09:35 34.62 34.70 34.46 34.47 125.7K
09:40 34.50 34.53 34.41 34.52 130.6K
09:45 34.52 34.57 34.46 34.48 128.1K
09:50 34.41 34.70 34.40 34.45 230.2K
09:55 34.45 34.63 34.42 34.58 66.1K
10:00 34.56 34.70 34.53 34.56 11.2K
10:05 34.56 34.70 34.56 34.61 25.1K
10:10 34.61 34.64 34.48 34.50 26.8K
10:15 34.47 34.56 34.45 34.53 142.1K
10:20 34.51 34.65 34.49 34.64 119.2K
10:25 34.64 34.69 34.62 34.65 21.5K
10:30 34.65 34.66 34.56 34.56 24.3K
10:35 34.56 34.70 34.56 34.66 63.9K
10:40 34.66 34.70 34.62 34.69 21.9K
10:45 34.69 34.77 34.66 34.73 48.0K
10:50 34.73 34.79 34.67 34.68 7.7K
10:55 34.68 34.68 34.65 34.65 11.6K
11:00 34.65 34.68 34.63 34.66 6.6K
11:05 34.66 34.68 34.59 34.59 20.9K
11:10 34.59 34.60 34.56 34.56 14.9K
11:15 34.57 34.57 34.48 34.49 54.1K
11:20 34.49 34.50 34.47 34.48 22.1K
11:25 34.47 34.51 34.46 34.50 19.1K
13:00 34.50 34.50 34.39 34.42 84.6K
13:05 34.42 34.42 34.30 34.35 94.3K
13:10 34.36 34.44 34.34 34.38 57.7K
13:15 34.36 34.39 34.27 34.37 101.8K
13:20 34.37 34.37 34.33 34.35 11.4K
13:25 34.38 34.38 34.30 34.34 51.1K
13:30 34.34 34.34 34.15 34.19 100.1K
13:35 34.17 34.23 34.17 34.23 59.8K
13:40 34.22 34.26 34.20 34.25 15.2K
13:45 34.22 34.24 34.21 34.24 5.2K
13:50 34.23 34.24 34.20 34.23 25.3K
13:55 34.21 34.34 34.20 34.30 136.4K
14:00 34.22 34.26 34.20 34.20 30.3K
14:05 34.20 34.24 34.18 34.19 40.7K
14:10 34.18 34.19 34.13 34.13 82.2K
14:15 34.13 34.20 34.12 34.17 32.5K
14:20 34.16 34.30 34.15 34.20 89.0K
14:25 34.19 34.23 34.14 34.17 21.2K
14:30 34.17 34.17 34.08 34.12 80.1K
14:35 34.12 34.12 34.06 34.09 58.7K
14:40 34.09 34.09 34.03 34.08 76.1K
14:45 34.08 34.23 34.08 34.16 115.8K
14:50 34.12 34.16 33.92 34.05 281.7K
14:55 34.07 34.08 33.95 33.95 76.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.00 35.00 33.90 33.95 3.2M
2025-09-25 35.70 36.05 34.86 35.00 4.4M
2025-09-24 34.17 36.28 34.17 35.45 6.2M
2025-09-23 34.36 35.87 34.36 34.68 5.1M
2025-09-22 34.22 34.52 33.84 34.30 2.5M
2025-09-19 33.12 34.80 33.12 34.23 6.7M
2025-09-18 33.38 33.60 32.88 33.06 2.6M
2025-09-17 33.41 34.86 33.33 33.40 3.0M
2025-09-16 33.27 33.79 32.82 33.30 2.4M
2025-09-15 33.50 33.68 32.94 33.37 2.4M
2025-09-12 34.17 34.40 33.50 33.61 3.1M
2025-09-11 34.70 35.03 34.19 34.30 3.4M
2025-09-10 34.77 34.90 34.24 34.76 2.5M
2025-09-09 33.41 34.90 33.02 34.77 5.5M
2025-09-08 32.68 33.80 32.68 33.38 3.6M
2025-09-05 33.23 33.23 32.42 32.67 2.2M
2025-09-04 33.00 33.38 32.50 32.89 2.4M
2025-09-03 33.12 33.43 32.74 32.89 1.5M
2025-09-02 33.89 33.99 32.60 33.19 3.3M
2025-09-01 34.54 34.54 33.88 33.88 3.5M
2025-08-29 32.70 34.83 32.40 34.16 8.0M
2025-08-28 33.10 33.75 32.05 32.55 5.9M
2025-08-27 34.92 34.98 33.00 33.50 5.6M
2025-08-26 35.23 35.32 34.85 34.92 2.8M
2025-08-25 35.00 35.23 34.77 35.22 3.5M
2025-08-22 35.25 35.58 34.17 34.91 5.3M
2025-08-21 35.45 35.85 35.00 35.05 4.7M
2025-08-20 36.17 36.30 35.55 35.65 3.6M
2025-08-19 36.00 36.35 35.35 36.16 5.4M
2025-08-18 37.01 37.01 35.90 36.02 6.9M
2025-08-15 36.99 37.40 36.26 36.70 5.9M
2025-08-14 37.35 37.55 36.19 36.85 6.8M
2025-08-13 38.88 39.48 37.46 37.52 10.2M
2025-08-12 39.90 39.99 37.37 38.66 17.1M
2025-08-11 37.80 40.80 37.80 40.78 15.7M
2025-08-08 37.69 37.75 36.85 37.09 2.3M
2025-08-07 38.29 38.52 37.45 37.71 2.5M
2025-08-06 38.13 38.85 38.04 38.33 3.1M
2025-08-05 37.55 38.40 37.55 38.35 2.9M
2025-08-04 37.40 37.93 36.92 37.89 3.2M
2025-08-01 36.49 37.80 36.49 37.80 3.8M
2025-07-31 38.25 38.69 36.65 36.76 4.2M
2025-07-30 38.99 39.06 38.02 38.20 3.0M
2025-07-29 38.52 39.40 38.35 39.06 3.0M
2025-07-28 39.80 39.89 38.20 38.51 4.3M
2025-07-25 39.50 39.77 39.18 39.70 2.3M
2025-07-24 38.65 40.24 38.44 39.50 4.8M
2025-07-23 38.30 38.83 37.85 38.67 3.1M
2025-07-22 38.65 39.30 38.03 38.13 3.0M
2025-07-21 38.29 38.60 38.05 38.52 3.4M
2025-07-18 38.36 38.39 37.70 38.15 2.3M
2025-07-17 38.05 38.76 37.80 38.37 2.4M
2025-07-16 37.58 38.25 37.58 38.04 2.5M
2025-07-15 39.00 39.00 37.30 37.78 4.7M
2025-07-14 36.28 38.80 36.06 38.42 7.7M
2025-07-11 36.36 36.40 35.95 36.12 2.3M
2025-07-10 36.63 36.79 36.13 36.40 1.7M
2025-07-09 36.81 36.99 36.49 36.52 1.4M
2025-07-08 37.18 37.31 36.60 36.87 2.8M
2025-07-07 36.28 37.46 36.15 37.30 3.5M
2025-07-04 36.71 37.60 36.23 36.27 2.6M
2025-07-03 35.88 37.31 35.88 36.71 2.7M
2025-07-02 36.91 37.12 36.01 36.08 2.6M
2025-07-01 37.27 37.78 36.80 36.96 2.8M
2025-06-30 36.59 37.80 36.59 37.29 3.1M
2025-06-27 35.74 36.69 35.30 36.61 2.1M
2025-06-26 36.00 36.16 35.52 35.56 1.3M
2025-06-25 35.83 36.43 35.26 36.00 2.4M
2025-06-24 35.23 35.87 34.82 35.81 2.1M
2025-06-23 35.10 35.79 34.61 35.24 2.4M
2025-06-20 35.95 36.85 35.51 35.53 1.6M
2025-06-19 36.22 36.30 35.85 35.85 1.6M
2025-06-18 36.83 36.83 35.92 36.09 1.6M
2025-06-17 36.32 37.50 36.05 36.86 2.6M
2025-06-16 35.95 36.45 35.60 36.17 1.6M
2025-06-13 36.80 36.82 35.91 35.95 2.5M
2025-06-12 37.33 37.50 36.90 36.90 1.6M
2025-06-11 37.61 37.79 37.08 37.10 1.9M
2025-06-10 37.82 38.01 37.00 37.61 1.7M
2025-06-09 37.60 38.00 37.21 37.82 2.9M
2025-06-06 38.79 38.80 37.57 37.70 3.7M
2025-06-05 39.39 39.66 38.66 38.79 1.8M
2025-06-04 38.42 40.00 37.90 39.48 4.5M
2025-06-03 38.50 39.01 38.20 38.55 1.6M
2025-05-30 39.11 39.75 37.55 38.88 5.8M
2025-05-29 37.79 39.14 37.61 39.09 4.5M
2025-05-28 37.40 38.38 37.10 37.90 2.6M
2025-05-27 37.00 38.02 36.81 37.56 2.7M
2025-05-26 37.60 38.44 36.75 37.08 2.6M
2025-05-23 36.90 38.48 36.88 37.39 5.3M
2025-05-22 35.45 37.16 35.45 37.10 4.0M
2025-05-21 35.35 35.75 35.35 35.70 1.3M
2025-05-20 35.95 36.11 35.55 35.60 2.3M
2025-05-19 36.30 36.94 35.42 36.08 3.2M
2025-05-16 34.59 36.53 34.24 36.12 4.3M
2025-05-15 35.90 36.21 34.00 35.12 7.0M
2025-05-14 35.66 36.50 35.66 36.03 3.5M
2025-05-13 39.41 39.95 35.80 35.80 11.9M
2025-05-12 40.50 40.59 38.75 39.40 6.8M
2025-05-09 37.50 41.15 37.13 40.50 12.4M
2025-05-08 36.53 37.49 36.53 37.41 2.6M
2025-05-07 36.80 37.50 36.66 36.79 2.7M
2025-05-06 37.15 37.15 36.05 36.91 2.7M
2025-04-30 37.20 37.36 36.53 37.01 3.4M
2025-04-29 35.47 37.20 35.47 37.17 5.2M
2025-04-28 34.39 35.80 34.35 35.60 3.7M
2025-04-25 33.75 34.92 33.32 34.30 2.5M
2025-04-24 33.60 34.20 33.60 33.70 1.4M
2025-04-23 33.98 34.29 33.53 33.87 1.3M
2025-04-22 34.02 34.20 33.50 33.73 1.5M
2025-04-21 34.28 34.28 33.76 34.02 1.6M
2025-04-18 34.37 34.53 33.72 34.29 2.0M
2025-04-17 34.00 35.58 34.00 34.38 2.7M
2025-04-16 34.51 35.18 33.86 34.39 2.8M
2025-04-15 35.00 35.55 33.82 34.65 4.4M
2025-04-14 32.05 34.40 32.05 34.40 4.9M
2025-04-11 29.50 31.74 29.08 31.27 3.6M
2025-04-10 29.20 30.80 29.17 29.54 2.6M
2025-04-09 28.38 29.01 26.62 28.82 4.3M
2025-04-08 28.50 30.00 27.68 28.80 6.3M
2025-04-07 32.00 32.00 30.76 30.76 1.8M
2025-04-03 35.21 35.69 34.00 34.18 2.6M
2025-04-02 35.85 36.05 35.20 35.39 1.4M
2025-04-01 35.52 35.99 35.35 35.35 1.8M
2025-03-31 36.21 36.68 35.38 35.50 2.3M
2025-03-28 36.22 37.15 36.22 36.47 2.2M
2025-03-27 36.01 36.50 35.92 36.24 1.4M
2025-03-26 35.93 37.18 35.88 36.26 3.7M
2025-03-25 35.99 36.51 35.82 35.96 2.0M
2025-03-24 38.44 38.44 35.65 36.16 5.6M
2025-03-21 36.60 39.49 36.50 38.44 8.5M
2025-03-20 36.85 37.65 36.65 36.86 2.6M
2025-03-19 36.13 37.12 36.01 36.85 4.4M
2025-03-18 36.40 36.44 35.82 36.30 2.2M
2025-03-17 36.03 36.67 35.48 36.35 3.1M
2025-03-14 35.77 36.48 35.77 36.00 2.0M
2025-03-13 36.25 36.38 35.58 35.76 2.0M
2025-03-12 36.38 36.98 35.89 36.50 3.2M
2025-03-11 37.10 37.50 36.11 36.48 3.2M
2025-03-10 36.61 37.75 36.28 37.30 5.3M
2025-03-07 35.22 36.80 34.81 36.61 5.6M
2025-03-06 35.50 35.91 35.18 35.28 3.6M
2025-03-05 35.36 35.65 34.65 35.19 2.9M
2025-03-04 35.28 35.90 34.80 35.51 2.7M
2025-03-03 35.16 36.12 34.93 35.21 3.3M
2025-02-28 35.63 35.81 35.05 35.15 2.2M
2025-02-27 35.40 36.47 35.21 35.63 2.8M
2025-02-26 35.89 36.24 34.89 35.47 3.7M
2025-02-25 36.50 36.50 35.66 35.92 2.8M
2025-02-24 36.77 36.95 35.96 36.24 3.5M
2025-02-21 37.99 37.99 36.71 37.00 3.1M
2025-02-20 37.57 38.10 37.01 37.94 3.0M
2025-02-19 36.86 38.26 36.86 37.69 3.3M
2025-02-18 37.24 37.62 36.50 36.96 2.6M
2025-02-17 35.90 37.65 35.00 37.34 5.5M
2025-02-14 37.37 37.38 36.15 36.30 2.9M
2025-02-13 38.38 38.38 37.35 37.36 2.6M
2025-02-12 38.12 38.50 37.53 38.17 2.8M
2025-02-11 36.00 39.00 35.60 38.12 7.1M
2025-02-10 36.40 36.88 35.44 35.97 3.5M
2025-02-07 36.09 37.17 35.82 36.26 3.1M
2025-02-06 35.93 36.09 35.07 36.09 2.8M
2025-02-05 35.99 36.20 35.23 35.73 2.2M
2025-01-27 34.26 36.46 34.26 35.86 5.2M
2025-01-24 34.73 34.73 33.59 34.19 2.4M
2025-01-23 34.41 35.31 34.25 34.74 3.5M
2025-01-22 34.75 34.75 33.80 34.13 1.4M
2025-01-21 34.75 35.06 33.86 34.59 1.9M
2025-01-20 34.43 35.08 34.18 34.28 2.0M
2025-01-17 34.86 34.99 34.32 34.45 1.4M
2025-01-16 35.32 35.46 34.45 34.83 1.5M
2025-01-15 35.80 35.80 34.68 34.93 1.8M
2025-01-14 34.42 35.29 33.70 35.10 2.2M
2025-01-13 35.35 35.45 34.00 34.07 1.5M
2025-01-10 35.88 36.24 35.33 35.33 1.5M
2025-01-09 36.31 36.42 35.75 35.84 2.2M
2025-01-08 35.80 36.48 35.11 36.36 3.0M
2025-01-07 34.81 36.17 34.78 35.80 2.5M
2025-01-06 33.90 34.68 32.54 34.68 2.1M
2025-01-03 34.33 35.12 33.43 33.67 2.1M
2025-01-02 34.15 35.13 33.70 34.66 2.7M