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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.92 | 34.94 | 34.42 | 34.51 | -1.29% | 0.45 | 4.20% |
| 2025-07-22 | 34.62 | 35.22 | 34.50 | 34.96 | +1.07% | 0.82 | 7.59% |
| 2025-07-21 | 34.37 | 34.89 | 34.32 | 34.59 | +0.76% | 0.39 | 3.67% |
| 2025-07-18 | 34.33 | 34.39 | 34.20 | 34.33 | +0.12% | 0.24 | 2.23% |
| 2025-07-17 | 34.13 | 34.55 | 34.13 | 34.29 | -0.17% | 0.32 | 3.07% |
| 2025-07-16 | 34.50 | 34.50 | 34.09 | 34.35 | +0.88% | 0.33 | 3.09% |
| 2025-07-15 | 34.39 | 34.50 | 33.79 | 34.05 | -0.70% | 0.36 | 3.38% |
| 2025-07-14 | 34.26 | 34.38 | 34.13 | 34.29 | +0.20% | 0.22 | 2.12% |
| 2025-07-11 | 34.26 | 34.33 | 34.02 | 34.22 | -0.15% | 0.29 | 2.71% |
| 2025-07-10 | 34.27 | 34.35 | 34.06 | 34.27 | +0.03% | 0.23 | 2.19% |
| 2025-07-09 | 34.48 | 34.62 | 34.22 | 34.26 | -0.61% | 0.29 | 2.72% |
| 2025-07-08 | 34.00 | 34.69 | 33.85 | 34.47 | +1.38% | 0.49 | 4.62% |
| 2025-07-07 | 33.83 | 34.07 | 33.81 | 34.00 | +0.59% | 0.17 | 1.64% |
| 2025-07-04 | 34.18 | 34.19 | 33.80 | 33.80 | -1.26% | 0.29 | 2.81% |
| 2025-07-03 | 34.25 | 34.35 | 34.06 | 34.23 | 0.00% | 0.24 | 2.27% |
| 2025-07-02 | 34.03 | 34.65 | 33.88 | 34.23 | +0.59% | 0.44 | 4.13% |
| 2025-07-01 | 34.14 | 34.14 | 33.80 | 34.03 | -0.29% | 0.29 | 2.77% |
| 2025-06-30 | 34.38 | 34.38 | 34.03 | 34.13 | -0.32% | 0.33 | 3.11% |
| 2025-06-27 | 33.90 | 34.47 | 33.90 | 34.24 | +1.11% | 0.41 | 3.84% |
| 2025-06-26 | 33.99 | 34.16 | 33.81 | 33.87 | -0.58% | 0.31 | 2.90% |