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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.93 | 5.99 | 5.86 | 5.95 | +0.34% | 0.21 | 0.77% |
| 2025-11-19 | 6.06 | 6.12 | 5.92 | 5.93 | -2.47% | 0.30 | 1.10% |
| 2025-11-18 | 6.16 | 6.20 | 6.02 | 6.08 | -1.30% | 0.30 | 1.07% |
| 2025-11-17 | 6.11 | 6.18 | 6.05 | 6.16 | +1.32% | 0.31 | 1.09% |
| 2025-11-14 | 6.00 | 6.14 | 5.97 | 6.08 | +1.33% | 0.46 | 1.63% |
| 2025-11-13 | 6.05 | 6.18 | 5.99 | 6.00 | -1.15% | 0.43 | 1.55% |
| 2025-11-12 | 6.14 | 6.14 | 6.03 | 6.07 | -0.65% | 0.22 | 0.80% |
| 2025-11-11 | 6.15 | 6.19 | 6.10 | 6.11 | -0.81% | 0.27 | 0.95% |
| 2025-11-10 | 6.36 | 6.38 | 6.15 | 6.16 | -3.14% | 0.47 | 1.63% |
| 2025-11-07 | 6.25 | 6.40 | 6.21 | 6.36 | +1.27% | 0.62 | 2.13% |
| 2025-11-06 | 6.17 | 6.35 | 6.04 | 6.28 | +2.95% | 0.81 | 2.83% |
| 2025-11-05 | 5.95 | 6.13 | 5.95 | 6.10 | +1.50% | 0.37 | 1.33% |
| 2025-11-04 | 6.03 | 6.08 | 5.97 | 6.01 | -0.17% | 0.21 | 0.75% |
| 2025-11-03 | 6.08 | 6.09 | 5.97 | 6.02 | +1.69% | 0.32 | 1.13% |
| 2025-10-31 | 5.86 | 5.98 | 5.85 | 5.92 | +1.02% | 0.35 | 1.27% |
| 2025-10-30 | 6.10 | 6.10 | 5.86 | 5.86 | -4.72% | 0.55 | 2.00% |
| 2025-10-29 | 6.25 | 6.25 | 6.10 | 6.15 | -1.44% | 0.27 | 0.97% |
| 2025-10-28 | 6.28 | 6.29 | 6.22 | 6.24 | +0.16% | 0.21 | 0.74% |
| 2025-10-27 | 6.26 | 6.29 | 6.21 | 6.23 | -0.32% | 0.26 | 0.91% |
| 2025-10-24 | 6.22 | 6.25 | 6.19 | 6.25 | +0.48% | 0.25 | 0.88% |