汇通集团 sh.603176
5.49
-1.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.78 | 5.87 | 5.76 | 5.87 | +2.44% | 0.23 | 0.87% |
| 2026-02-13 | 5.81 | 5.87 | 5.71 | 5.73 | -1.04% | 0.26 | 0.98% |
| 2026-02-12 | 5.86 | 5.90 | 5.78 | 5.79 | -1.19% | 0.29 | 1.09% |
| 2026-02-11 | 5.90 | 5.91 | 5.83 | 5.86 | 0.00% | 0.19 | 0.69% |
| 2026-02-10 | 5.89 | 5.93 | 5.85 | 5.86 | -0.68% | 0.20 | 0.75% |
| 2026-02-09 | 5.80 | 5.90 | 5.78 | 5.90 | +2.25% | 0.31 | 1.14% |
| 2026-02-06 | 5.75 | 5.82 | 5.68 | 5.77 | +0.52% | 0.30 | 1.13% |
| 2026-02-05 | 5.76 | 5.80 | 5.72 | 5.74 | -0.86% | 0.24 | 0.89% |
| 2026-02-04 | 5.76 | 5.81 | 5.71 | 5.79 | +0.17% | 0.36 | 1.34% |
| 2026-02-03 | 5.72 | 5.80 | 5.65 | 5.78 | +2.48% | 0.41 | 1.54% |
| 2026-02-02 | 5.76 | 5.87 | 5.64 | 5.64 | -2.76% | 0.68 | 2.57% |
| 2026-01-30 | 5.58 | 5.90 | 5.55 | 5.80 | +3.76% | 0.64 | 2.43% |
| 2026-01-29 | 5.56 | 5.66 | 5.53 | 5.59 | -0.18% | 0.21 | 0.82% |
| 2026-01-28 | 5.71 | 5.72 | 5.58 | 5.60 | -2.27% | 0.28 | 1.06% |
| 2026-01-27 | 5.63 | 5.73 | 5.48 | 5.73 | 0.00% | 0.58 | 2.26% |
| 2026-01-26 | 5.71 | 6.14 | 5.62 | 5.73 | +0.35% | 0.83 | 3.09% |
| 2026-01-23 | 5.69 | 5.72 | 5.66 | 5.71 | +0.35% | 0.16 | 0.62% |
| 2026-01-22 | 5.59 | 5.74 | 5.56 | 5.69 | +1.79% | 0.33 | 1.27% |
| 2026-01-21 | 5.60 | 5.60 | 5.53 | 5.59 | +0.18% | 0.18 | 0.68% |
| 2026-01-20 | 5.58 | 5.61 | 5.52 | 5.58 | +0.36% | 0.28 | 1.09% |