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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.44 | 5.50 | 5.40 | 5.46 | -0.18% | 0.19 | 0.75% |
| 2026-04-20 | 5.51 | 5.53 | 5.41 | 5.47 | -0.55% | 0.23 | 0.90% |
| 2026-04-17 | 5.49 | 5.53 | 5.43 | 5.50 | +0.18% | 0.21 | 0.85% |
| 2026-04-16 | 5.35 | 5.50 | 5.32 | 5.49 | +2.62% | 0.24 | 0.94% |
| 2026-04-15 | 5.42 | 5.42 | 5.34 | 5.35 | -0.74% | 0.16 | 0.66% |
| 2026-04-14 | 5.49 | 5.49 | 5.30 | 5.39 | -1.10% | 0.17 | 0.66% |
| 2026-04-13 | 5.45 | 5.46 | 5.36 | 5.45 | 0.00% | 0.18 | 0.74% |
| 2026-04-10 | 5.40 | 5.50 | 5.40 | 5.45 | +0.93% | 0.18 | 0.71% |
| 2026-04-09 | 5.53 | 5.57 | 5.38 | 5.40 | -2.35% | 0.20 | 0.81% |
| 2026-04-08 | 5.50 | 5.55 | 5.34 | 5.53 | +3.56% | 0.36 | 1.42% |
| 2026-04-07 | 5.07 | 5.41 | 5.07 | 5.34 | +5.12% | 0.43 | 1.77% |
| 2026-04-03 | 5.44 | 5.44 | 5.07 | 5.08 | -6.27% | 0.29 | 1.20% |
| 2026-04-02 | 5.48 | 5.54 | 5.33 | 5.42 | -1.45% | 0.21 | 0.85% |
| 2026-04-01 | 5.70 | 5.70 | 5.45 | 5.50 | -0.36% | 0.21 | 0.83% |
| 2026-03-31 | 5.72 | 5.73 | 5.50 | 5.52 | -1.78% | 0.22 | 0.85% |
| 2026-03-30 | 5.53 | 5.64 | 5.45 | 5.62 | +1.44% | 0.24 | 0.93% |
| 2026-03-27 | 5.37 | 5.55 | 5.36 | 5.54 | +2.03% | 0.21 | 0.83% |
| 2026-03-26 | 5.48 | 5.55 | 5.41 | 5.43 | -1.27% | 0.25 | 1.00% |
| 2026-03-25 | 5.36 | 5.50 | 5.29 | 5.50 | +3.97% | 0.35 | 1.42% |
| 2026-03-24 | 5.11 | 5.30 | 5.03 | 5.29 | +5.38% | 0.36 | 1.51% |