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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.20 | 6.23 | 6.15 | 6.22 | +0.32% | 0.30 | 1.05% |
| 2025-10-22 | 6.23 | 6.25 | 6.18 | 6.20 | -0.16% | 0.28 | 0.96% |
| 2025-10-21 | 6.08 | 6.22 | 6.07 | 6.21 | +2.14% | 0.40 | 1.39% |
| 2025-10-20 | 6.01 | 6.08 | 5.99 | 6.08 | +1.84% | 0.27 | 0.96% |
| 2025-10-17 | 6.05 | 6.09 | 5.95 | 5.97 | -0.67% | 0.22 | 0.79% |
| 2025-10-16 | 6.17 | 6.18 | 6.00 | 6.01 | -2.28% | 0.35 | 1.24% |
| 2025-10-15 | 6.15 | 6.18 | 6.08 | 6.15 | +0.99% | 0.31 | 1.08% |
| 2025-10-14 | 6.04 | 6.17 | 6.04 | 6.09 | +0.83% | 0.38 | 1.35% |
| 2025-10-13 | 5.98 | 6.06 | 5.81 | 6.04 | -0.82% | 0.37 | 1.33% |
| 2025-10-10 | 6.05 | 6.15 | 6.00 | 6.09 | +0.83% | 0.37 | 1.33% |
| 2025-10-09 | 6.10 | 6.12 | 6.01 | 6.04 | -0.82% | 0.25 | 0.89% |
| 2025-09-30 | 6.17 | 6.28 | 6.06 | 6.09 | -0.65% | 0.33 | 1.16% |
| 2025-09-29 | 6.13 | 6.17 | 6.00 | 6.13 | +0.82% | 0.31 | 1.08% |
| 2025-09-26 | 6.07 | 6.17 | 6.03 | 6.08 | +0.16% | 0.35 | 1.23% |
| 2025-09-25 | 6.20 | 6.22 | 6.07 | 6.07 | -1.78% | 0.29 | 1.03% |
| 2025-09-24 | 6.17 | 6.23 | 6.10 | 6.18 | +0.16% | 0.27 | 0.95% |
| 2025-09-23 | 6.19 | 6.20 | 5.98 | 6.17 | -0.80% | 0.41 | 1.47% |
| 2025-09-22 | 6.15 | 6.30 | 6.13 | 6.22 | +0.48% | 0.32 | 1.11% |
| 2025-09-19 | 6.28 | 6.35 | 6.16 | 6.19 | -1.43% | 0.40 | 1.39% |
| 2025-09-18 | 6.42 | 6.45 | 6.25 | 6.28 | -2.18% | 0.47 | 1.60% |