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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.22 | 7.22 | 6.35 | 6.48 | -6.49% | 5.46 | 17.66% |
| 2025-07-21 | 6.30 | 6.93 | 6.09 | 6.93 | +10.00% | 5.69 | 18.73% |
| 2025-07-18 | 5.61 | 6.30 | 5.51 | 6.30 | +9.95% | 4.74 | 17.28% |
| 2025-07-17 | 5.83 | 5.97 | 5.73 | 5.73 | -10.05% | 3.84 | 14.32% |
| 2025-07-16 | 7.45 | 7.45 | 6.22 | 6.37 | -5.91% | 5.87 | 19.35% |
| 2025-07-15 | 6.77 | 6.77 | 6.77 | 6.77 | +10.08% | 0.47 | 1.51% |
| 2025-07-14 | 6.15 | 6.15 | 6.15 | 6.15 | +10.02% | 0.31 | 1.09% |
| 2025-07-11 | 5.08 | 5.59 | 5.00 | 5.59 | +10.04% | 1.51 | 5.96% |
| 2025-07-10 | 5.05 | 5.09 | 5.01 | 5.08 | +0.40% | 0.30 | 1.28% |
| 2025-07-09 | 5.02 | 5.09 | 5.00 | 5.06 | +0.80% | 0.35 | 1.52% |
| 2025-07-08 | 4.93 | 5.07 | 4.91 | 5.02 | +2.24% | 0.42 | 1.81% |
| 2025-07-07 | 4.82 | 4.93 | 4.81 | 4.91 | +1.87% | 0.29 | 1.27% |
| 2025-07-04 | 4.85 | 4.87 | 4.82 | 4.82 | -0.21% | 0.29 | 1.29% |
| 2025-07-03 | 4.84 | 4.85 | 4.80 | 4.83 | -0.21% | 0.20 | 0.89% |
| 2025-07-02 | 4.83 | 4.84 | 4.78 | 4.84 | +0.62% | 0.23 | 1.02% |
| 2025-07-01 | 4.82 | 4.82 | 4.75 | 4.81 | +0.62% | 0.21 | 0.97% |
| 2025-06-30 | 4.77 | 4.79 | 4.73 | 4.78 | +0.84% | 0.24 | 1.09% |
| 2025-06-27 | 4.76 | 4.79 | 4.72 | 4.74 | +0.42% | 0.20 | 0.93% |
| 2025-06-26 | 4.75 | 4.81 | 4.71 | 4.72 | 0.00% | 0.21 | 0.93% |
| 2025-06-25 | 4.72 | 4.76 | 4.68 | 4.72 | 0.00% | 0.26 | 1.18% |