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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.09 | 5.18 | 5.07 | 5.15 | +0.59% | 0.26 | 1.08% |
| 2025-12-17 | 5.13 | 5.14 | 5.02 | 5.12 | +0.59% | 0.32 | 1.37% |
| 2025-12-16 | 5.22 | 5.31 | 5.08 | 5.09 | -2.30% | 0.33 | 1.37% |
| 2025-12-15 | 5.26 | 5.29 | 5.17 | 5.21 | -0.95% | 0.25 | 1.03% |
| 2025-12-12 | 5.34 | 5.37 | 5.26 | 5.26 | -1.13% | 0.31 | 1.27% |
| 2025-12-11 | 5.47 | 5.48 | 5.32 | 5.32 | -2.21% | 0.28 | 1.14% |
| 2025-12-10 | 5.38 | 5.44 | 5.31 | 5.44 | +0.74% | 0.54 | 2.17% |
| 2025-12-09 | 5.66 | 5.66 | 5.40 | 5.40 | -5.10% | 0.99 | 3.91% |
| 2025-12-08 | 6.00 | 6.11 | 5.59 | 5.69 | -5.32% | 1.61 | 5.99% |
| 2025-12-05 | 6.09 | 6.12 | 5.98 | 6.01 | -1.31% | 0.44 | 1.57% |
| 2025-12-04 | 6.10 | 6.15 | 5.84 | 6.09 | -0.33% | 1.04 | 3.73% |
| 2025-12-03 | 6.09 | 6.18 | 6.01 | 6.11 | -2.24% | 1.18 | 4.19% |
| 2025-12-02 | 5.98 | 6.28 | 5.71 | 6.25 | +1.46% | 2.34 | 8.46% |
| 2025-12-01 | 6.85 | 7.24 | 6.16 | 6.16 | -9.94% | 3.19 | 10.70% |
| 2025-11-28 | 6.60 | 6.86 | 6.45 | 6.84 | +3.95% | 1.42 | 4.59% |
| 2025-11-27 | 6.44 | 6.59 | 6.24 | 6.58 | +2.02% | 1.71 | 5.72% |
| 2025-11-26 | 6.08 | 6.50 | 6.01 | 6.45 | +6.09% | 1.84 | 6.35% |
| 2025-11-25 | 5.78 | 6.13 | 5.75 | 6.08 | +5.19% | 0.58 | 2.08% |
| 2025-11-24 | 5.74 | 5.83 | 5.70 | 5.78 | +1.40% | 0.27 | 1.00% |
| 2025-11-21 | 5.93 | 5.98 | 5.65 | 5.70 | -4.20% | 0.33 | 1.22% |