汇通控股 sh.603409
43.00
-2.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.49 | 44.70 | 42.82 | 43.00 | -2.93% | 0.91 | 5.80% |
| 2026-05-22 | 42.20 | 44.59 | 42.05 | 44.30 | +4.41% | 0.99 | 6.25% |
| 2026-05-21 | 42.43 | 43.47 | 42.31 | 42.43 | -0.54% | 0.87 | 5.61% |
| 2026-05-20 | 42.59 | 42.72 | 41.84 | 42.66 | +0.49% | 0.75 | 4.87% |
| 2026-05-19 | 43.19 | 43.68 | 42.00 | 42.45 | -1.96% | 0.64 | 4.15% |
| 2026-05-18 | 43.03 | 43.69 | 42.80 | 43.30 | +0.49% | 0.68 | 4.32% |
| 2026-05-15 | 43.49 | 43.69 | 42.80 | 43.09 | +0.23% | 0.71 | 4.55% |
| 2026-05-14 | 44.18 | 44.87 | 42.82 | 42.99 | -2.63% | 0.61 | 3.85% |
| 2026-05-13 | 43.80 | 44.54 | 43.55 | 44.15 | +1.03% | 0.59 | 3.70% |
| 2026-05-12 | 44.91 | 44.93 | 43.53 | 43.70 | -2.78% | 0.76 | 4.76% |
| 2026-05-11 | 45.15 | 45.80 | 44.61 | 44.95 | -0.77% | 1.08 | 6.66% |
| 2026-05-08 | 44.10 | 45.97 | 43.80 | 45.30 | +2.81% | 1.89 | 11.63% |
| 2026-05-07 | 43.78 | 44.41 | 43.29 | 44.06 | +0.64% | 0.96 | 6.07% |
| 2026-05-06 | 43.68 | 44.45 | 43.05 | 43.78 | +1.02% | 1.51 | 9.52% |
| 2026-04-30 | 42.02 | 43.96 | 42.00 | 43.34 | +2.46% | 1.44 | 9.21% |
| 2026-04-29 | 41.60 | 42.49 | 41.43 | 42.30 | +0.91% | 0.57 | 3.72% |
| 2026-04-28 | 43.00 | 43.00 | 41.40 | 41.92 | -1.34% | 0.66 | 4.35% |
| 2026-04-27 | 41.43 | 42.99 | 41.19 | 42.49 | +2.26% | 0.87 | 5.67% |
| 2026-04-24 | 42.02 | 42.40 | 41.35 | 41.55 | -1.12% | 0.59 | 3.91% |
| 2026-04-23 | 41.90 | 42.65 | 41.54 | 42.02 | -0.28% | 0.72 | 4.73% |