证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

汇通能源(600605)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 10.51 10.88 10.15 10.19 31365 329873 -0.63 -5.82%
2009-11-26 10.85 11.12 10.58 10.82 50700 550341 0.00 0.00%
2009-11-25 10.50 10.83 10.50 10.82 24255 258938 0.25 2.37%
2009-11-24 11.35 11.38 10.52 10.57 43648 480864 -0.78 -6.87%
2009-11-23 11.09 11.41 11.09 11.35 43285 487653 0.26 2.34%
2009-11-20 11.17 11.36 11.02 11.09 37074 415670 -0.07 -0.63%
2009-11-19 11.20 11.20 10.95 11.16 37669 418039 -0.03 -0.27%
2009-11-18 11.00 11.25 10.88 11.19 53034 586721 0.22 2.00%
2009-11-17 10.83 10.99 10.70 10.97 40966 443514 0.14 1.29%
2009-11-16 10.75 10.95 10.70 10.83 57529 621037 0.17 1.59%
2009-11-13 10.51 10.67 10.32 10.66 30239 318237 0.17 1.62%
2009-11-12 10.35 10.57 10.35 10.49 27495 288816 0.11 1.06%
2009-11-11 10.46 10.47 10.26 10.38 24367 252229 -0.04 -0.38%
2009-11-10 10.64 10.72 10.36 10.42 33643 353116 -0.19 -1.79%
2009-11-09 10.30 10.80 10.29 10.61 55253 585379 0.30 2.91%
2009-11-06 10.38 10.45 10.29 10.31 30550 316451 -0.03 -0.29%
2009-11-05 10.33 10.36 10.13 10.34 25470 261414 0.03 0.29%
2009-11-04 10.24 10.33 10.13 10.31 38384 394102 0.19 1.88%
2009-11-03 9.78 10.20 9.78 10.12 29415 296045 0.30 3.06%
2009-11-02 9.60 9.88 9.30 9.82 18712 180747 0.28 2.94%
2009-10-30 9.68 9.79 9.50 9.54 15068 145315 -0.01 -0.10%
2009-10-29 9.55 9.56 9.29 9.55 23898 224597 -0.09 -0.93%
2009-10-28 9.56 9.69 9.50 9.64 15819 151926 0.08 0.84%
2009-10-27 10.08 10.21 9.53 9.56 27225 267915 -0.65 -6.37%
2009-10-26 10.25 10.37 10.13 10.21 20595 210867 -0.02 -0.20%
2009-10-23 10.22 10.38 10.12 10.23 24361 249202 0.04 0.39%
2009-10-22 10.12 10.32 10.03 10.19 16493 168162 0.07 0.69%
2009-10-21 10.32 10.32 10.11 10.12 20309 207177 -0.22 -2.13%
2009-10-20 10.46 10.46 10.20 10.34 27435 283117 -0.04 -0.39%
2009-10-19 10.25 10.42 9.99 10.38 32359 329918 0.01 0.10%
2009-10-16 9.88 10.58 9.88 10.37 59359 610798 0.61 6.25%
2009-10-15 9.68 9.76 9.50 9.76 12851 123952 0.15 1.56%
2009-10-14 9.58 9.74 9.41 9.61 12140 116781 0.13 1.37%
2009-10-13 9.30 9.56 9.30 9.48 7833 73940 0.18 1.94%
2009-10-12 9.33 9.49 9.28 9.30 8279 77694 -0.03 -0.32%
2009-10-09 8.96 9.38 8.96 9.33 9690 89402 0.45 5.07%
2009-09-30 8.96 9.07 8.86 8.88 6523 58364 0.00 0.00%
2009-09-29 9.05 9.20 8.72 8.88 10921 97713 -0.16 -1.77%
2009-09-28 9.60 9.74 8.80 9.04 9505 89582 -0.53 -5.54%
2009-09-25 9.89 9.89 9.52 9.57 9140 88628 -0.20 -2.05%
2009-09-24 9.80 10.02 9.48 9.77 14932 145650 -0.14 -1.41%
2009-09-23 10.25 10.44 9.50 9.91 21896 222488 -0.36 -3.50%
2009-09-22 10.60 10.75 10.26 10.27 27145 284279 -0.32 -3.02%
2009-09-21 10.10 10.60 10.00 10.59 30976 321662 0.41 4.03%
2009-09-18 10.50 10.58 10.01 10.18 33892 350539 -0.24 -2.30%
2009-09-17 10.11 10.61 10.03 10.42 40143 418153 0.31 3.07%
2009-09-16 10.05 10.20 9.96 10.11 24700 249014 -0.13 -1.27%
2009-09-15 9.98 10.33 9.95 10.24 41050 415933 0.25 2.50%
2009-09-14 9.78 10.06 9.78 9.99 26813 265967 0.23 2.36%
2009-09-11 9.78 9.83 9.65 9.76 20628 201478 0.13 1.35%
N 2009-09-10 9.83 9.83 9.60 9.63 15342 148637 -0.18 -1.83%
N 2009-09-09 9.96 9.96 9.61 9.81 26157 256177 -0.18 -1.80%
2009-09-08 9.75 10.08 9.50 9.99 42213 415057 0.24 2.46%
2009-09-07 9.60 9.78 9.48 9.75 29315 282387 0.17 1.77%
2009-09-04 9.39 9.69 9.38 9.58 27129 259089 0.15 1.59%
2009-09-03 9.10 9.52 9.04 9.43 21211 198570 0.32 3.51%
2009-09-02 9.08 9.17 8.81 9.11 12068 109014 0.03 0.33%
2009-09-01 8.90 9.09 8.79 9.08 21730 194430 0.26 2.95%
2009-08-31 8.93 9.09 8.50 8.82 16208 142161 -0.37 -4.03%
2009-08-28 9.60 9.64 9.18 9.19 16276 151255 -0.39 -4.07%
2009-08-27 9.40 9.70 9.30 9.58 27284 260484 0.05 0.53%
2009-08-26 9.17 9.68 9.17 9.53 36014 341957 0.30 3.25%
2009-08-25 9.42 9.42 8.95 9.23 22212 202076 -0.12 -1.28%
2009-08-24 9.20 9.44 9.04 9.35 23223 215080 0.14 1.52%
2009-08-21 9.01 9.21 8.90 9.21 20555 186966 0.15 1.66%
2009-08-20 8.67 9.08 8.60 9.06 19024 169189 0.33 3.78%
2009-08-19 9.35 9.35 8.57 8.73 23776 213000 -0.67 -7.13%
N 2009-08-18 8.95 9.47 8.21 9.40 24293 223244 0.43 4.79%
2009-08-17 9.77 9.84 8.96 8.97 19453 182619 -0.98 -9.85%
2009-08-14 10.65 10.69 9.95 9.95 24397 248626 -0.69 -6.49%
2009-08-13 10.56 10.82 10.48 10.64 17757 188613 0.17 1.62%
2009-08-12 11.20 11.30 10.42 10.47 25121 274340 -0.75 -6.68%
2009-08-11 11.46 11.51 11.09 11.22 36252 406479 -0.19 -1.67%
2009-08-10 11.71 11.88 11.26 11.41 32431 373825 -0.28 -2.40%
2009-08-07 12.42 12.42 11.65 11.69 77476 923283 -0.87 -6.93%
2009-08-06 12.11 12.61 11.90 12.56 72412 895641 0.47 3.89%
2009-08-05 11.72 12.10 11.60 12.09 35911 425135 0.39 3.33%
2009-08-04 11.83 11.88 11.45 11.70 21281 247248 -0.10 -0.85%
2009-08-03 11.70 11.89 11.35 11.80 20926 244555 0.22 1.90%
N 2009-07-31 11.30 11.75 11.17 11.58 24715 283111 0.31 2.75%
N 2009-07-30 11.40 11.71 10.88 11.27 27362 308620 -0.27 -2.34%
2009-07-29 12.55 12.55 11.37 11.54 41546 500660 -1.09 -8.63%
2009-07-28 12.49 12.84 12.37 12.63 58699 739977 0.34 2.77%
2009-07-27 12.20 12.30 12.10 12.29 28576 348368 0.09 0.74%
2009-07-24 12.42 12.52 12.02 12.20 33275 408591 -0.32 -2.56%
2009-07-23 12.28 13.00 12.28 12.52 64393 815128 0.34 2.79%
2009-07-22 11.90 12.25 11.90 12.18 27854 338051 0.28 2.35%
2009-07-21 12.48 12.49 11.88 11.90 41840 508082 -0.62 -4.95%
2009-07-20 12.23 12.65 12.12 12.52 62095 769976 0.41 3.39%
2009-07-17 12.00 12.24 11.95 12.11 30981 375648 0.11 0.92%
2009-07-16 12.25 12.25 12.00 12.00 31869 385082 -0.18 -1.48%
2009-07-15 12.36 12.39 12.11 12.18 43491 530709 -0.07 -0.57%
2009-07-14 12.28 12.34 12.02 12.25 53559 651830 0.12 0.99%
2009-07-13 11.80 12.21 11.71 12.13 49688 596001 0.38 3.23%
2009-07-10 11.82 12.00 11.73 11.75 33758 400921 -0.18 -1.51%
2009-07-09 11.66 11.96 11.54 11.93 36920 433446 0.28 2.40%
2009-07-08 11.51 11.77 11.50 11.65 14251 166149 0.03 0.26%
2009-07-07 11.75 11.85 11.54 11.62 24876 290021 -0.30 -2.52%
2009-07-06 12.02 12.16 11.90 11.92 51208 615498 -0.11 -0.91%
2009-07-03 11.72 12.03 11.67 12.03 42369 505605 0.23 1.95%
2009-07-02 11.60 11.83 11.50 11.80 29850 348649 0.20 1.72%
2009-07-01 11.46 11.67 11.46 11.60 19484 225757 0.15 1.31%
2009-06-30 11.89 11.93 11.40 11.45 29898 345279 -0.42 -3.54%
2009-06-29 12.06 12.17 11.82 11.87 34437 413130 -0.07 -0.59%
2009-06-26 11.83 12.05 11.56 11.94 35289 416963 0.16 1.36%
2009-06-25 11.89 12.09 11.48 11.78 38426 451464 -0.32 -2.65%
2009-06-24 12.14 12.31 11.92 12.10 37306 451274 -0.04 -0.33%
2009-06-23 11.80 12.28 11.72 12.14 56281 680459 0.27 2.27%
2009-06-22 11.79 11.90 11.68 11.87 31386 369973 0.07 0.59%
2009-06-19 11.83 11.92 11.56 11.80 29067 342411 0.01 0.09%
2009-06-18 11.42 11.80 11.40 11.79 27681 320952 0.37 3.24%
2009-06-17 11.32 11.48 11.20 11.42 14185 161046 0.10 0.88%
2009-06-16 11.60 11.60 11.26 11.32 20656 234964 -0.36 -3.08%
2009-06-15 11.67 11.75 11.40 11.68 16852 194406 0.03 0.26%
2009-06-12 12.10 12.16 11.58 11.65 23195 273383 -0.51 -4.19%
2009-06-11 11.88 12.18 11.86 12.16 25773 311056 0.28 2.36%
2009-06-10 11.91 11.97 11.73 11.88 20183 238469 -0.05 -0.42%
2009-06-09 11.75 12.05 11.57 11.93 20245 239625 -0.01 -0.08%
2009-06-08 12.14 12.19 11.81 11.94 21652 259286 -0.23 -1.89%
2009-06-05 12.01 12.25 12.00 12.17 25034 304137 0.17 1.42%
2009-06-04 12.10 12.24 11.70 12.00 28667 342113 -0.24 -1.96%
2009-06-03 12.39 12.48 12.11 12.24 32800 400307 -0.15 -1.21%
2009-06-02 12.42 12.64 12.15 12.39 41027 509104 0.08 0.65%
2009-06-01 12.05 12.67 11.87 12.31 42350 520448 0.39 3.27%