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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.18 | 5.30 | 4.96 | 5.02 | -5.46% | 0.37 | 1.58% |
| 2026-03-20 | 5.52 | 5.59 | 5.28 | 5.31 | -3.80% | 0.36 | 1.45% |
| 2026-03-19 | 5.69 | 5.69 | 5.50 | 5.52 | -3.16% | 0.24 | 0.92% |
| 2026-03-18 | 5.61 | 5.71 | 5.55 | 5.70 | +1.60% | 0.25 | 0.97% |
| 2026-03-17 | 5.72 | 5.78 | 5.58 | 5.61 | -1.58% | 0.24 | 0.90% |
| 2026-03-16 | 5.70 | 5.81 | 5.68 | 5.70 | -0.52% | 0.28 | 1.06% |
| 2026-03-13 | 5.73 | 5.84 | 5.70 | 5.73 | 0.00% | 0.28 | 1.05% |
| 2026-03-12 | 5.82 | 5.84 | 5.70 | 5.73 | -1.72% | 0.23 | 0.87% |
| 2026-03-11 | 5.87 | 5.88 | 5.77 | 5.83 | -0.68% | 0.25 | 0.91% |
| 2026-03-10 | 5.84 | 5.88 | 5.75 | 5.87 | +1.73% | 0.29 | 1.08% |
| 2026-03-09 | 5.73 | 5.83 | 5.66 | 5.77 | +0.35% | 0.34 | 1.27% |
| 2026-03-06 | 5.46 | 5.77 | 5.45 | 5.75 | +4.74% | 0.38 | 1.45% |
| 2026-03-05 | 5.52 | 5.62 | 5.45 | 5.49 | +0.37% | 0.21 | 0.81% |
| 2026-03-04 | 5.45 | 5.55 | 5.38 | 5.47 | 0.00% | 0.24 | 0.95% |
| 2026-03-03 | 5.64 | 5.70 | 5.44 | 5.47 | -2.67% | 0.35 | 1.38% |
| 2026-03-02 | 5.73 | 5.79 | 5.52 | 5.62 | -3.27% | 0.34 | 1.29% |
| 2026-02-27 | 5.83 | 5.83 | 5.75 | 5.81 | 0.00% | 0.18 | 0.66% |
| 2026-02-26 | 5.88 | 5.90 | 5.77 | 5.81 | -0.85% | 0.27 | 0.99% |
| 2026-02-25 | 5.88 | 5.92 | 5.85 | 5.86 | -0.17% | 0.28 | 1.02% |
| 2026-02-24 | 5.78 | 5.87 | 5.76 | 5.87 | +2.44% | 0.23 | 0.87% |