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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.32 | 36.68 | 36.30 | 36.57 | +0.25% | 0.49 | 4.36% |
| 2025-08-19 | 36.50 | 36.65 | 36.20 | 36.48 | -0.03% | 0.49 | 4.37% |
| 2025-08-18 | 36.23 | 36.68 | 36.23 | 36.49 | +0.72% | 0.68 | 6.00% |
| 2025-08-15 | 35.64 | 36.25 | 35.64 | 36.23 | +1.31% | 0.37 | 3.30% |
| 2025-08-14 | 36.36 | 36.38 | 35.75 | 35.76 | -1.57% | 0.56 | 5.04% |
| 2025-08-13 | 36.57 | 36.59 | 36.22 | 36.33 | -0.03% | 0.46 | 4.11% |
| 2025-08-12 | 36.75 | 36.88 | 36.08 | 36.34 | -1.14% | 0.75 | 6.63% |
| 2025-08-11 | 36.60 | 36.99 | 36.56 | 36.76 | +0.49% | 0.54 | 4.80% |
| 2025-08-08 | 37.33 | 37.33 | 36.58 | 36.58 | -2.30% | 0.95 | 8.32% |
| 2025-08-07 | 37.90 | 38.30 | 37.20 | 37.44 | -3.33% | 1.87 | 16.12% |
| 2025-08-06 | 36.85 | 39.10 | 36.48 | 38.73 | +4.51% | 2.50 | 21.40% |
| 2025-08-05 | 36.52 | 37.38 | 36.32 | 37.06 | +2.21% | 1.38 | 12.11% |
| 2025-08-04 | 36.33 | 36.49 | 35.60 | 36.26 | -0.93% | 1.18 | 10.59% |
| 2025-08-01 | 38.38 | 39.00 | 36.33 | 36.60 | -2.35% | 1.99 | 17.21% |
| 2025-07-31 | 36.24 | 39.33 | 35.73 | 37.48 | +4.46% | 2.72 | 23.37% |
| 2025-07-30 | 36.08 | 36.64 | 35.86 | 35.88 | -1.05% | 1.29 | 11.56% |
| 2025-07-29 | 35.33 | 36.80 | 35.33 | 36.26 | +2.66% | 1.60 | 14.36% |
| 2025-07-28 | 34.71 | 35.48 | 34.70 | 35.32 | +1.41% | 0.64 | 5.93% |
| 2025-07-25 | 34.66 | 35.05 | 34.61 | 34.83 | +0.17% | 0.33 | 3.09% |
| 2025-07-24 | 34.50 | 34.79 | 34.42 | 34.77 | +0.75% | 0.29 | 2.73% |