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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.49 | 5.57 | 5.45 | 5.56 | +1.27% | 0.21 | 0.84% |
| 2026-01-16 | 5.51 | 5.54 | 5.46 | 5.49 | -0.18% | 0.23 | 0.92% |
| 2026-01-15 | 5.44 | 5.52 | 5.44 | 5.50 | +0.18% | 0.22 | 0.88% |
| 2026-01-14 | 5.49 | 5.52 | 5.43 | 5.49 | +0.55% | 0.28 | 1.09% |
| 2026-01-13 | 5.52 | 5.54 | 5.43 | 5.46 | -1.09% | 0.22 | 0.85% |
| 2026-01-12 | 5.43 | 5.52 | 5.41 | 5.52 | +1.47% | 0.28 | 1.12% |
| 2026-01-09 | 5.42 | 5.45 | 5.33 | 5.44 | +0.55% | 0.35 | 1.42% |
| 2026-01-08 | 5.30 | 5.43 | 5.28 | 5.41 | +1.69% | 0.33 | 1.33% |
| 2026-01-07 | 5.38 | 5.41 | 5.30 | 5.32 | -0.93% | 0.28 | 1.12% |
| 2026-01-06 | 5.38 | 5.41 | 5.33 | 5.37 | +0.37% | 0.19 | 0.75% |
| 2026-01-05 | 5.26 | 5.39 | 5.23 | 5.35 | +1.71% | 0.37 | 1.49% |
| 2025-12-31 | 5.24 | 5.29 | 5.19 | 5.26 | 0.00% | 0.25 | 1.02% |
| 2025-12-30 | 5.30 | 5.32 | 5.25 | 5.26 | -0.94% | 0.17 | 0.72% |
| 2025-12-29 | 5.35 | 5.35 | 5.28 | 5.31 | -0.38% | 0.17 | 0.70% |
| 2025-12-26 | 5.35 | 5.37 | 5.28 | 5.33 | -0.37% | 0.18 | 0.72% |
| 2025-12-25 | 5.34 | 5.37 | 5.28 | 5.35 | +1.13% | 0.22 | 0.89% |
| 2025-12-24 | 5.27 | 5.30 | 5.23 | 5.29 | +1.15% | 0.20 | 0.80% |
| 2025-12-23 | 5.33 | 5.36 | 5.19 | 5.23 | -1.69% | 0.29 | 1.19% |
| 2025-12-22 | 5.30 | 5.35 | 5.28 | 5.32 | +0.76% | 0.29 | 1.19% |
| 2025-12-19 | 5.14 | 5.30 | 5.12 | 5.28 | +2.52% | 0.34 | 1.39% |