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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.15 | 42.63 | 41.84 | 42.14 | -0.17% | 0.67 | 4.43% |
| 2026-04-21 | 43.52 | 43.52 | 41.50 | 42.21 | -3.03% | 1.17 | 7.63% |
| 2026-04-20 | 43.53 | 43.99 | 42.80 | 43.53 | -0.02% | 2.18 | 13.94% |
| 2026-04-17 | 42.03 | 44.47 | 41.86 | 43.54 | +3.54% | 2.07 | 13.24% |
| 2026-04-16 | 42.00 | 42.42 | 41.58 | 42.05 | +0.10% | 1.07 | 7.05% |
| 2026-04-15 | 41.14 | 42.19 | 41.00 | 42.01 | +1.52% | 1.53 | 10.16% |
| 2026-04-14 | 40.25 | 42.70 | 39.96 | 41.38 | +2.88% | 1.97 | 13.18% |
| 2026-04-13 | 39.15 | 40.65 | 39.00 | 40.22 | +2.84% | 1.38 | 9.54% |
| 2026-04-10 | 39.40 | 39.75 | 38.99 | 39.11 | -0.74% | 0.92 | 6.51% |
| 2026-04-09 | 38.63 | 39.73 | 38.51 | 39.40 | +1.10% | 1.22 | 8.56% |
| 2026-04-08 | 39.00 | 39.13 | 38.49 | 38.97 | +0.98% | 0.88 | 6.24% |
| 2026-04-07 | 38.30 | 38.90 | 37.80 | 38.59 | +1.66% | 0.76 | 5.49% |
| 2026-04-03 | 38.60 | 39.00 | 37.66 | 37.96 | -2.44% | 0.52 | 3.76% |
| 2026-04-02 | 39.00 | 39.16 | 38.42 | 38.91 | -0.18% | 0.58 | 4.17% |
| 2026-04-01 | 37.90 | 39.43 | 37.90 | 38.98 | +3.09% | 0.97 | 6.86% |
| 2026-03-31 | 38.41 | 38.90 | 37.45 | 37.81 | -1.54% | 0.58 | 4.20% |
| 2026-03-30 | 37.77 | 39.02 | 37.77 | 38.40 | +0.58% | 0.58 | 4.18% |
| 2026-03-27 | 38.34 | 38.43 | 37.51 | 38.18 | -0.05% | 0.33 | 2.37% |
| 2026-03-26 | 39.17 | 39.35 | 38.05 | 38.20 | -2.45% | 0.49 | 3.53% |
| 2026-03-25 | 38.74 | 39.17 | 38.51 | 39.16 | +1.08% | 0.69 | 4.91% |