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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.50 | 6.52 | 6.41 | 6.42 | -1.38% | 0.32 | 1.09% |
| 2025-09-16 | 6.44 | 6.54 | 6.42 | 6.51 | +1.09% | 0.41 | 1.39% |
| 2025-09-15 | 6.44 | 6.59 | 6.34 | 6.44 | -0.15% | 0.43 | 1.44% |
| 2025-09-12 | 6.44 | 6.50 | 6.39 | 6.45 | +0.16% | 0.38 | 1.27% |
| 2025-09-11 | 6.40 | 6.44 | 6.30 | 6.44 | +0.78% | 0.43 | 1.47% |
| 2025-09-10 | 6.38 | 6.44 | 6.33 | 6.39 | +0.16% | 0.34 | 1.16% |
| 2025-09-09 | 6.46 | 6.51 | 6.35 | 6.38 | -1.09% | 0.41 | 1.39% |
| 2025-09-08 | 6.41 | 6.51 | 6.32 | 6.45 | +1.57% | 0.60 | 2.03% |
| 2025-09-05 | 6.27 | 6.35 | 6.19 | 6.35 | +1.44% | 0.42 | 1.44% |
| 2025-09-04 | 6.24 | 6.33 | 6.20 | 6.26 | +1.13% | 0.51 | 1.76% |
| 2025-09-03 | 6.35 | 6.41 | 6.18 | 6.19 | -2.21% | 0.38 | 1.31% |
| 2025-09-02 | 6.40 | 6.41 | 6.24 | 6.33 | -0.63% | 0.51 | 1.74% |
| 2025-09-01 | 6.44 | 6.45 | 6.35 | 6.37 | -1.09% | 0.47 | 1.60% |
| 2025-08-29 | 6.54 | 6.58 | 6.44 | 6.44 | -2.57% | 0.53 | 1.76% |
| 2025-08-28 | 6.41 | 6.75 | 6.41 | 6.61 | +3.12% | 0.88 | 2.90% |
| 2025-08-27 | 6.75 | 6.75 | 6.41 | 6.41 | -5.18% | 0.94 | 3.10% |
| 2025-08-26 | 6.70 | 6.80 | 6.61 | 6.76 | +0.60% | 0.79 | 2.57% |
| 2025-08-25 | 6.79 | 6.86 | 6.70 | 6.72 | -0.74% | 0.85 | 2.73% |
| 2025-08-22 | 6.67 | 6.80 | 6.61 | 6.77 | +1.65% | 1.02 | 3.29% |
| 2025-08-21 | 6.73 | 6.78 | 6.64 | 6.66 | -1.19% | 0.92 | 2.97% |