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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.60 | 37.60 | 37.27 | 37.38 | -0.08% | 0.26 | 2.24% |
| 2026-02-13 | 37.50 | 37.69 | 37.10 | 37.41 | -0.19% | 0.56 | 4.72% |
| 2026-02-12 | 37.66 | 37.70 | 37.33 | 37.48 | -0.48% | 0.49 | 4.16% |
| 2026-02-11 | 37.62 | 37.74 | 37.36 | 37.66 | +0.08% | 0.41 | 3.49% |
| 2026-02-10 | 37.64 | 37.96 | 37.20 | 37.63 | -0.03% | 0.53 | 4.50% |
| 2026-02-09 | 37.56 | 37.68 | 37.10 | 37.64 | +0.21% | 0.79 | 6.71% |
| 2026-02-06 | 38.00 | 38.09 | 36.98 | 37.56 | -1.16% | 1.14 | 9.61% |
| 2026-02-05 | 39.51 | 39.53 | 36.70 | 38.00 | -4.86% | 2.12 | 17.72% |
| 2026-02-04 | 39.69 | 40.77 | 39.46 | 39.94 | +0.78% | 1.37 | 10.87% |
| 2026-02-03 | 39.67 | 40.20 | 39.16 | 39.63 | -0.10% | 1.02 | 8.20% |
| 2026-02-02 | 40.11 | 40.48 | 39.42 | 39.67 | -0.92% | 1.20 | 9.59% |
| 2026-01-30 | 37.41 | 40.31 | 37.41 | 40.04 | +5.95% | 2.09 | 16.85% |
| 2026-01-29 | 38.01 | 38.68 | 37.25 | 37.79 | -1.10% | 0.90 | 7.56% |
| 2026-01-28 | 39.04 | 39.06 | 37.80 | 38.21 | -1.82% | 0.91 | 7.56% |
| 2026-01-27 | 38.30 | 39.06 | 37.67 | 38.92 | +1.25% | 1.25 | 10.32% |
| 2026-01-26 | 37.79 | 38.68 | 37.54 | 38.44 | +1.72% | 1.12 | 9.30% |
| 2026-01-23 | 37.90 | 38.20 | 37.43 | 37.79 | -0.29% | 0.64 | 5.40% |
| 2026-01-22 | 37.80 | 38.18 | 37.72 | 37.90 | -0.26% | 0.51 | 4.28% |
| 2026-01-21 | 37.48 | 38.37 | 37.34 | 38.00 | +1.04% | 1.01 | 8.44% |
| 2026-01-20 | 37.38 | 37.76 | 37.19 | 37.61 | +0.56% | 0.81 | 6.83% |