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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.77 | 4.88 | 4.75 | 4.82 | +1.04% | 0.16 | 0.72% |
| 2025-05-23 | 4.79 | 4.86 | 4.73 | 4.77 | -0.42% | 0.27 | 1.21% |
| 2025-05-22 | 4.87 | 4.94 | 4.78 | 4.79 | -2.04% | 0.27 | 1.20% |
| 2025-05-21 | 4.92 | 5.00 | 4.87 | 4.89 | -0.41% | 0.34 | 1.51% |
| 2025-05-20 | 4.76 | 4.94 | 4.73 | 4.91 | +3.14% | 0.63 | 2.79% |
| 2025-05-19 | 4.65 | 4.82 | 4.65 | 4.76 | +2.58% | 0.67 | 3.03% |
| 2025-05-16 | 4.63 | 4.69 | 4.62 | 4.64 | -0.64% | 0.47 | 2.19% |
| 2025-05-15 | 4.78 | 4.80 | 4.66 | 4.67 | -3.70% | 0.86 | 3.93% |
| 2025-05-14 | 5.08 | 5.09 | 4.71 | 4.85 | -5.07% | 1.70 | 7.66% |
| 2025-05-13 | 4.96 | 5.34 | 4.96 | 5.11 | +5.34% | 1.99 | 8.21% |
| 2025-05-12 | 4.89 | 4.90 | 4.81 | 4.85 | +0.21% | 0.18 | 0.79% |
| 2025-05-09 | 4.93 | 4.93 | 4.82 | 4.84 | -1.22% | 0.17 | 0.75% |
| 2025-05-08 | 4.74 | 4.98 | 4.71 | 4.90 | +2.93% | 0.38 | 1.70% |
| 2025-05-07 | 4.75 | 4.85 | 4.72 | 4.76 | +0.42% | 0.22 | 0.97% |
| 2025-05-06 | 4.62 | 4.81 | 4.61 | 4.74 | +3.25% | 0.33 | 1.49% |