汇通能源(600605)股票信息
| 股票代码 | 600605 |
| 股票名称 | 汇通能源 |
| 最新价/元 | 29.78 |
| 涨跌额/元 | -1.42 |
| 涨跌幅/% | -4.55 |
| 买入/元 | 29.78 |
| 卖出/元 | 29.80 |
| 昨收/元 | 31.20 |
| 今开/元 | 31.20 |
| 最高/元 | 31.22 |
| 最低/元 | 29.58 |
| 成交量/手 | 32476.28 |
| 成交额/万 | 9845.60 |
| 股净值/元 | 108.81 |
| 市净率 | 4.49 |
| 总市值/万 | 614309.07 |
| 流通值/万 | 614309.07 |
| 换手率/% | 1.57 |
| 入市日期 | 1992-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
汇通能源(600605)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 31.20 | 29.78 | -1.42 | -4.55 | 32476.28 | 9845.60 | 1.57 |
| 2024-10-10 | 32.00 | 31.20 | -0.33 | -1.05 | 47653.00 | 15081.03 | 2.31 |
| 2024-10-09 | 31.50 | 31.53 | 0.11 | 0.35 | 79300.70 | 24389.94 | 3.84 |
| 2024-10-08 | 33.50 | 31.42 | 0.35 | 1.13 | 104102.20 | 33163.36 | 5.05 |
| 2024-09-30 | 30.00 | 31.07 | 1.42 | 4.79 | 98314.80 | 29858.76 | 4.77 |
| 2024-09-27 | 29.33 | 29.65 | 0.79 | 2.74 | 32345.31 | 9465.57 | 1.57 |
| 2024-09-26 | 27.85 | 28.86 | 1.18 | 4.26 | 42454.80 | 11993.02 | 2.06 |
| 2024-09-25 | 27.60 | 27.68 | 0.61 | 2.25 | 34194.00 | 9469.23 | 1.66 |
| 2024-09-24 | 26.98 | 27.07 | 0.72 | 2.73 | 25784.00 | 6936.68 | 1.25 |
| 2024-09-23 | 25.70 | 26.35 | 0.85 | 3.33 | 28918.13 | 7553.80 | 1.40 |
| 2024-09-20 | 25.19 | 25.50 | 0.31 | 1.23 | 22398.00 | 5728.03 | 1.09 |
| 2024-09-19 | 25.14 | 25.19 | 0.40 | 1.61 | 18499.00 | 4685.06 | 0.90 |
| 2024-09-18 | 24.72 | 24.79 | 0.06 | 0.24 | 12692.00 | 3115.20 | 0.62 |
| 2024-09-13 | 24.92 | 24.73 | -0.07 | -0.28 | 12950.13 | 3207.59 | 0.63 |
| 2024-09-12 | 25.43 | 24.80 | -0.20 | -0.80 | 8229.20 | 2055.49 | 0.40 |
| 2024-09-11 | 24.99 | 25.00 | -0.11 | -0.44 | 9309.99 | 2331.59 | 0.45 |
| 2024-09-10 | 24.90 | 25.11 | 0.29 | 1.17 | 12848.00 | 3215.39 | 0.62 |
| 2024-09-09 | 26.12 | 24.82 | -1.05 | -4.06 | 17807.79 | 4439.50 | 0.86 |
| 2024-09-06 | 26.30 | 25.87 | -0.39 | -1.49 | 16987.74 | 4432.67 | 0.82 |
| 2024-09-05 | 25.43 | 26.26 | 0.99 | 3.92 | 28892.60 | 7472.02 | 1.40 |
| 2024-09-04 | 25.52 | 25.27 | -0.29 | -1.14 | 19105.60 | 4845.70 | 0.93 |
| 2024-09-03 | 27.10 | 25.56 | -1.46 | -5.40 | 25226.13 | 6532.26 | 1.22 |
| 2024-09-02 | 27.83 | 27.02 | -0.51 | -1.85 | 9293.33 | 2530.64 | 0.45 |
| 2024-08-30 | 27.08 | 27.53 | 0.42 | 1.55 | 16825.33 | 4621.87 | 0.82 |
| 2024-08-29 | 27.30 | 27.11 | -0.14 | -0.51 | 6583.13 | 1784.38 | 0.32 |
| 2024-08-28 | 27.22 | 27.25 | -0.02 | -0.07 | 7837.09 | 2144.38 | 0.38 |
| 2024-08-27 | 28.00 | 27.27 | -0.48 | -1.73 | 12944.00 | 3506.08 | 0.63 |
| 2024-08-26 | 27.22 | 27.75 | 0.54 | 1.99 | 11615.00 | 3213.66 | 0.56 |
| 2024-08-23 | 26.99 | 27.21 | 0.11 | 0.41 | 9691.00 | 2628.21 | 0.47 |
| 2024-08-22 | 27.35 | 27.10 | -0.33 | -1.20 | 11203.00 | 3054.47 | 0.54 |
| 2024-08-21 | 27.86 | 27.43 | -0.23 | -0.83 | 8746.00 | 2391.01 | 0.42 |
| 2024-08-20 | 28.81 | 27.66 | -0.91 | -3.19 | 20182.00 | 5582.91 | 0.98 |
| 2024-08-19 | 28.17 | 28.57 | 0.33 | 1.17 | 22908.65 | 6565.39 | 1.11 |
| 2024-08-16 | 27.88 | 28.24 | 0.37 | 1.33 | 18788.80 | 5332.27 | 0.91 |
| 2024-08-15 | 27.50 | 27.87 | 0.33 | 1.20 | 13383.00 | 3703.27 | 0.65 |
| 2024-08-14 | 28.10 | 27.54 | -0.38 | -1.36 | 11476.00 | 3174.74 | 0.56 |
| 2024-08-13 | 27.73 | 27.92 | -0.08 | -0.29 | 14792.56 | 4120.05 | 0.72 |
| 2024-08-12 | 28.52 | 28.00 | -0.68 | -2.37 | 24142.21 | 6724.35 | 1.17 |
| 2024-08-09 | 29.12 | 28.68 | -0.19 | -0.66 | 18344.76 | 5301.90 | 0.89 |
| 2024-08-08 | 29.34 | 28.87 | -0.09 | -0.31 | 30688.00 | 8831.90 | 1.49 |
| 2024-08-07 | 28.21 | 28.96 | 1.18 | 4.25 | 57324.60 | 16455.19 | 2.78 |
| 2024-08-06 | 27.24 | 27.78 | 0.54 | 1.98 | 21683.80 | 5962.29 | 1.05 |
| 2024-08-05 | 27.27 | 27.24 | 0.04 | 0.15 | 25894.80 | 7136.44 | 1.26 |
| 2024-08-02 | 28.00 | 27.20 | -0.77 | -2.75 | 18380.00 | 5052.50 | 0.89 |
| 2024-08-01 | 28.30 | 27.97 | -0.18 | -0.64 | 20595.20 | 5762.04 | 1.00 |
| 2024-07-31 | 27.03 | 28.15 | 1.12 | 4.14 | 35193.80 | 9831.11 | 1.71 |
| 2024-07-30 | 25.79 | 27.03 | 1.14 | 4.40 | 38278.11 | 10184.75 | 1.86 |
| 2024-07-29 | 26.17 | 25.89 | 0.02 | 0.08 | 19923.80 | 5142.45 | 0.97 |
| 2024-07-26 | 25.60 | 25.87 | 0.27 | 1.06 | 15389.00 | 3964.54 | 0.75 |
| 2024-07-25 | 25.77 | 25.60 | -0.12 | -0.47 | 12615.00 | 3224.18 | 0.61 |
| 2024-07-24 | 25.80 | 25.72 | 0.28 | 1.10 | 18133.71 | 4649.19 | 0.88 |
| 2024-07-23 | 25.90 | 25.44 | -0.34 | -1.32 | 18892.80 | 4824.85 | 0.92 |
| 2024-07-22 | 25.11 | 25.78 | 1.15 | 4.67 | 38485.00 | 9803.04 | 1.87 |
| 2024-07-19 | 24.00 | 24.63 | 0.52 | 2.16 | 19095.15 | 4703.96 | 0.93 |
| 2024-07-18 | 24.43 | 24.11 | -0.52 | -2.11 | 12689.00 | 3043.73 | 0.62 |
| 2024-07-17 | 24.79 | 24.63 | 0.00 | 0.00 | 12812.00 | 3158.93 | 0.62 |
| 2024-07-16 | 25.18 | 24.63 | -0.22 | -0.89 | 16225.60 | 3998.10 | 0.79 |
| 2024-07-15 | 24.25 | 24.85 | 0.53 | 2.18 | 28049.60 | 6933.52 | 1.36 |
| 2024-07-12 | 24.09 | 24.32 | 0.21 | 0.87 | 18105.60 | 4405.00 | 0.88 |
| 2024-07-11 | 23.48 | 24.11 | 1.05 | 4.55 | 28154.80 | 6717.99 | 1.36 |
| 2024-07-10 | 23.69 | 23.06 | -0.22 | -0.95 | 23232.55 | 5488.94 | 1.13 |
| 2024-07-09 | 22.96 | 23.28 | 0.08 | 0.35 | 27778.40 | 6373.81 | 1.35 |
| 2024-07-08 | 24.65 | 23.20 | -1.75 | -7.01 | 29819.92 | 7053.07 | 1.45 |
| 2024-07-05 | 25.02 | 24.95 | 0.40 | 1.63 | 16407.81 | 4025.34 | 0.80 |
| 2024-07-04 | 25.55 | 24.55 | -1.08 | -4.21 | 22099.55 | 5494.17 | 1.07 |
| 2024-07-03 | 26.16 | 25.63 | -0.32 | -1.23 | 14276.00 | 3677.88 | 0.69 |
| 2024-07-02 | 26.03 | 25.95 | -0.19 | -0.73 | 17121.95 | 4454.38 | 0.83 |
| 2024-07-01 | 24.96 | 26.14 | 1.26 | 5.06 | 39164.54 | 10120.71 | 1.90 |
| 2024-06-28 | 26.20 | 24.88 | -1.02 | -3.94 | 32553.96 | 8393.18 | 1.58 |
| 2024-06-27 | 25.51 | 25.90 | -0.30 | -1.15 | 21115.10 | 5477.42 | 1.02 |
| 2024-06-26 | 25.14 | 26.20 | 1.10 | 4.38 | 32461.49 | 8360.29 | 1.57 |
| 2024-06-25 | 24.76 | 25.10 | 0.25 | 1.01 | 24512.22 | 6101.45 | 1.19 |
| 2024-06-24 | 24.35 | 24.85 | 0.09 | 0.36 | 25955.00 | 6382.03 | 1.26 |
| 2024-06-21 | 24.78 | 24.76 | -0.04 | -0.16 | 37937.61 | 9338.47 | 1.84 |
| 2024-06-20 | 26.01 | 24.80 | -1.26 | -4.84 | 49332.27 | 12368.54 | 2.39 |
| 2024-06-19 | 23.79 | 26.06 | 2.37 | 10.00 | 46647.40 | 11716.29 | 2.26 |
| 2024-06-18 | 24.74 | 23.69 | -1.02 | -4.13 | 42480.67 | 10130.64 | 2.06 |
| 2024-06-17 | 25.40 | 24.71 | -0.92 | -3.59 | 18660.00 | 4648.13 | 0.90 |
| 2024-06-14 | 25.25 | 25.63 | 0.33 | 1.30 | 15122.00 | 3843.99 | 0.73 |
| 2024-06-13 | 26.10 | 25.30 | -0.84 | -3.21 | 22691.00 | 5808.20 | 1.10 |
| 2024-06-12 | 25.37 | 26.14 | 0.40 | 1.55 | 27947.20 | 7313.86 | 1.35 |
| 2024-06-11 | 25.40 | 25.74 | 0.35 | 1.38 | 24566.95 | 6260.77 | 1.19 |
| 2024-06-07 | 24.95 | 25.39 | 0.76 | 3.09 | 31609.00 | 7936.44 | 1.53 |
| 2024-06-06 | 26.27 | 24.63 | -1.67 | -6.35 | 42895.19 | 10823.34 | 2.08 |
| 2024-06-05 | 27.00 | 26.30 | -0.56 | -2.09 | 18780.00 | 4965.00 | 0.91 |
| 2024-06-04 | 27.08 | 26.86 | -0.29 | -1.07 | 32875.60 | 8807.37 | 1.59 |
| 2024-06-03 | 28.01 | 27.15 | -0.87 | -3.11 | 22348.40 | 6096.01 | 1.08 |
| 2024-05-31 | 28.20 | 28.02 | -0.12 | -0.43 | 17300.60 | 4846.79 | 0.84 |
| 2024-05-30 | 28.22 | 28.14 | -0.43 | -1.51 | 19847.00 | 5616.40 | 0.96 |
| 2024-05-29 | 28.78 | 28.57 | -0.30 | -1.04 | 23278.20 | 6735.32 | 1.13 |
| 2024-05-28 | 28.98 | 28.87 | 0.20 | 0.70 | 23886.94 | 6918.95 | 1.16 |
| 2024-05-27 | 29.18 | 28.67 | -0.17 | -0.59 | 25346.20 | 7193.36 | 1.23 |
| 2024-05-24 | 29.50 | 28.84 | -0.47 | -1.60 | 21564.40 | 6278.55 | 1.05 |
| 2024-05-23 | 30.01 | 29.31 | -0.89 | -2.95 | 27885.00 | 8209.26 | 1.35 |
| 2024-05-22 | 30.40 | 30.20 | -0.08 | -0.26 | 26764.60 | 8157.53 | 1.30 |
| 2024-05-21 | 31.20 | 30.28 | -0.67 | -2.17 | 27345.21 | 8283.68 | 1.33 |
| 2024-05-20 | 30.90 | 30.95 | 0.07 | 0.23 | 20994.40 | 6491.03 | 1.02 |
| 2024-05-17 | 30.84 | 30.88 | 0.04 | 0.13 | 23700.69 | 7303.50 | 1.15 |
| 2024-05-16 | 31.60 | 30.84 | -0.25 | -0.80 | 27628.00 | 8602.45 | 1.34 |
| 2024-05-15 | 29.80 | 31.09 | 1.54 | 5.21 | 40467.74 | 12542.90 | 1.96 |
日K线
周K线
月K线
