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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.95 | 34.10 | 33.80 | 34.06 | +0.85% | 0.41 | 3.89% |
| 2025-06-24 | 32.99 | 33.85 | 32.94 | 33.78 | +2.70% | 0.55 | 5.21% |
| 2025-06-23 | 32.73 | 32.90 | 32.53 | 32.89 | +0.51% | 0.20 | 1.97% |
| 2025-06-20 | 32.70 | 33.14 | 32.67 | 32.72 | +0.24% | 0.19 | 1.82% |
| 2025-06-19 | 33.15 | 33.25 | 32.57 | 32.64 | -1.46% | 0.29 | 2.78% |
| 2025-06-18 | 33.34 | 33.46 | 32.87 | 33.13 | -0.88% | 0.33 | 3.22% |
| 2025-06-17 | 33.83 | 33.95 | 33.21 | 33.42 | -1.25% | 0.40 | 3.76% |
| 2025-06-16 | 33.61 | 33.92 | 33.57 | 33.85 | +0.26% | 0.22 | 2.03% |
| 2025-06-13 | 34.44 | 34.44 | 33.62 | 33.76 | -2.31% | 0.55 | 5.15% |
| 2025-06-12 | 34.03 | 34.69 | 34.03 | 34.56 | +0.81% | 0.57 | 5.25% |
| 2025-06-11 | 34.00 | 34.59 | 33.93 | 34.28 | +1.67% | 0.65 | 6.07% |
| 2025-06-10 | 34.28 | 34.33 | 33.54 | 33.72 | -1.64% | 0.43 | 4.00% |
| 2025-06-09 | 34.08 | 34.34 | 34.03 | 34.28 | +0.49% | 0.31 | 2.87% |
| 2025-06-06 | 34.18 | 34.23 | 34.03 | 34.11 | -0.20% | 0.27 | 2.50% |
| 2025-06-05 | 34.25 | 34.31 | 34.04 | 34.18 | -0.20% | 0.33 | 3.12% |
| 2025-06-04 | 33.98 | 34.56 | 33.98 | 34.25 | +0.78% | 0.35 | 3.27% |
| 2025-06-03 | 33.85 | 34.13 | 33.71 | 33.98 | +0.20% | 0.26 | 2.48% |
| 2025-05-30 | 34.51 | 34.51 | 33.90 | 33.91 | -2.11% | 0.50 | 4.65% |
| 2025-05-29 | 34.30 | 34.68 | 34.17 | 34.64 | +1.41% | 0.42 | 3.87% |
| 2025-05-28 | 34.60 | 35.04 | 34.11 | 34.16 | -1.56% | 0.59 | 5.45% |