汇通能源
SH600605 Ajusté MAIN
29.40
-0.20
(-0.68%)
Ouverture
29.79
Haut
29.99
Bas
29.28
Clôture préc.
29.60
Amplitude
2.40%
Volume
430.0万
Jours de bourse
1206
Plage de données
2021-10-08 ~ 2026-09-30
MA5
30.13
MA10
28.59
MA20
27.99
MA60
26.16
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.79 | 29.99 | 29.28 | 29.40 | 430万 |
| 2 | 2026-09-29 | 29.62 | 30.42 | 29.22 | 29.60 | 558万 |
| 3 | 2026-09-28 | 30.38 | 32.08 | 29.66 | 29.77 | 962万 |
| 4 | 2026-09-24 | 31.05 | 31.66 | 29.95 | 30.25 | 1,842万 |
| 5 | 2026-09-23 | 28.93 | 31.61 | 28.56 | 31.61 | 1,456万 |
| 6 | 2026-09-22 | 27.06 | 29.40 | 26.90 | 28.74 | 962万 |
| 7 | 2026-09-21 | 26.80 | 27.55 | 26.52 | 27.20 | 663万 |
| 8 | 2026-09-18 | 26.57 | 27.05 | 26.20 | 26.80 | 369万 |
| 9 | 2026-09-17 | 25.88 | 27.07 | 25.76 | 26.55 | 391万 |
| 10 | 2026-09-16 | 25.34 | 26.18 | 25.33 | 25.99 | 260万 |
| 11 | 2026-09-15 | 26.50 | 26.98 | 25.40 | 25.46 | 363万 |
| 12 | 2026-09-14 | 26.33 | 26.86 | 26.00 | 26.72 | 275万 |
52W
Plage de données
21.64
53.2%
36.24
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions