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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.64 | 4.73 | 4.63 | 4.72 | +1.50% | 0.30 | 1.38% |
| 2025-06-23 | 4.53 | 4.66 | 4.51 | 4.65 | +1.30% | 0.28 | 1.33% |
| 2025-06-20 | 4.57 | 4.60 | 4.51 | 4.59 | +0.88% | 0.23 | 1.08% |
| 2025-06-19 | 4.71 | 4.72 | 4.53 | 4.55 | -3.38% | 0.35 | 1.65% |
| 2025-06-18 | 4.71 | 4.76 | 4.64 | 4.71 | -0.84% | 0.29 | 1.32% |
| 2025-06-17 | 4.83 | 4.85 | 4.70 | 4.75 | -1.24% | 0.39 | 1.76% |
| 2025-06-16 | 4.69 | 4.86 | 4.69 | 4.81 | +1.90% | 0.52 | 2.33% |
| 2025-06-13 | 5.00 | 5.01 | 4.72 | 4.72 | -5.95% | 0.99 | 4.44% |
| 2025-06-12 | 5.07 | 5.13 | 4.99 | 5.02 | -1.18% | 0.76 | 3.27% |
| 2025-06-11 | 5.15 | 5.15 | 5.07 | 5.08 | -1.16% | 0.81 | 3.41% |
| 2025-06-10 | 5.18 | 5.24 | 5.02 | 5.14 | -0.77% | 1.13 | 4.77% |
| 2025-06-09 | 5.20 | 5.24 | 5.11 | 5.18 | -0.38% | 1.31 | 5.48% |
| 2025-06-06 | 5.38 | 5.50 | 5.16 | 5.20 | -4.22% | 2.76 | 11.29% |
| 2025-06-05 | 4.96 | 5.43 | 4.89 | 5.43 | +10.10% | 2.60 | 10.42% |
| 2025-06-04 | 4.94 | 4.97 | 4.89 | 4.93 | +0.20% | 0.31 | 1.34% |
| 2025-06-03 | 4.97 | 5.01 | 4.90 | 4.92 | -1.00% | 0.46 | 2.00% |
| 2025-05-30 | 4.96 | 5.05 | 4.92 | 4.97 | +0.20% | 0.65 | 2.80% |
| 2025-05-29 | 4.94 | 5.02 | 4.85 | 4.96 | 0.00% | 1.00 | 4.38% |
| 2025-05-28 | 4.85 | 5.34 | 4.83 | 4.96 | +2.26% | 1.63 | 6.96% |
| 2025-05-27 | 4.82 | 4.87 | 4.78 | 4.85 | +0.62% | 0.21 | 0.93% |