汇通集团 sh.603176
5.59
+3.71%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.40 | 5.59 | 5.33 | 5.59 | +3.71% | 0.33 | 1.30% |
| 2026-05-21 | 5.69 | 5.74 | 5.37 | 5.39 | -5.44% | 0.38 | 1.48% |
| 2026-05-20 | 5.68 | 5.72 | 5.62 | 5.70 | 0.00% | 0.30 | 1.14% |
| 2026-05-19 | 5.61 | 5.73 | 5.58 | 5.70 | +1.79% | 0.28 | 1.08% |
| 2026-05-18 | 5.61 | 5.64 | 5.45 | 5.60 | +0.36% | 0.28 | 1.08% |
| 2026-05-15 | 5.58 | 5.66 | 5.51 | 5.58 | 0.00% | 0.30 | 1.15% |
| 2026-05-14 | 5.69 | 5.70 | 5.58 | 5.58 | -1.41% | 0.25 | 0.97% |
| 2026-05-13 | 5.72 | 5.74 | 5.64 | 5.66 | -0.70% | 0.26 | 1.00% |
| 2026-05-12 | 5.74 | 5.82 | 5.63 | 5.70 | -1.04% | 0.26 | 0.97% |
| 2026-05-11 | 5.79 | 5.81 | 5.71 | 5.76 | +0.17% | 0.32 | 1.20% |
| 2026-05-08 | 5.66 | 5.75 | 5.60 | 5.75 | +1.77% | 0.31 | 1.17% |
| 2026-05-07 | 5.69 | 5.74 | 5.64 | 5.65 | -0.35% | 0.25 | 0.94% |
| 2026-05-06 | 5.73 | 5.78 | 5.63 | 5.67 | -0.70% | 0.39 | 1.48% |
| 2026-04-30 | 5.64 | 5.73 | 5.59 | 5.71 | +1.96% | 0.35 | 1.32% |
| 2026-04-29 | 5.57 | 5.66 | 5.42 | 5.60 | +1.27% | 0.39 | 1.52% |
| 2026-04-28 | 5.48 | 5.56 | 5.44 | 5.53 | +0.73% | 0.45 | 1.77% |
| 2026-04-27 | 5.49 | 5.52 | 5.15 | 5.49 | -1.08% | 0.60 | 2.45% |
| 2026-04-24 | 5.41 | 5.58 | 5.41 | 5.55 | +2.21% | 0.43 | 1.68% |
| 2026-04-23 | 5.41 | 5.46 | 5.36 | 5.43 | +0.37% | 0.21 | 0.83% |
| 2026-04-22 | 5.45 | 5.45 | 5.38 | 5.41 | -0.92% | 0.17 | 0.68% |