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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.20 | 37.56 | 37.15 | 37.40 | -0.13% | 0.49 | 4.14% |
| 2026-01-16 | 37.22 | 37.75 | 37.13 | 37.45 | +0.67% | 0.54 | 4.61% |
| 2026-01-15 | 36.90 | 37.69 | 36.90 | 37.20 | +0.22% | 0.49 | 4.19% |
| 2026-01-14 | 37.47 | 37.51 | 36.70 | 37.12 | -0.46% | 0.78 | 6.69% |
| 2026-01-13 | 37.30 | 37.89 | 37.20 | 37.29 | -0.61% | 0.63 | 5.29% |
| 2026-01-12 | 37.42 | 38.10 | 37.30 | 37.52 | +0.67% | 1.02 | 8.59% |
| 2026-01-09 | 37.18 | 37.50 | 36.95 | 37.27 | +0.22% | 0.58 | 4.91% |
| 2026-01-08 | 36.92 | 37.75 | 36.51 | 37.19 | +0.38% | 0.77 | 6.57% |
| 2026-01-07 | 37.11 | 37.28 | 36.82 | 37.05 | -0.16% | 0.48 | 4.09% |
| 2026-01-06 | 37.20 | 37.50 | 36.82 | 37.11 | -0.32% | 0.69 | 5.86% |
| 2026-01-05 | 37.60 | 37.62 | 36.83 | 37.23 | 0.00% | 0.73 | 6.25% |
| 2025-12-31 | 37.07 | 37.68 | 37.00 | 37.23 | +0.03% | 0.77 | 6.51% |
| 2025-12-30 | 38.00 | 38.00 | 35.99 | 37.22 | -0.64% | 1.17 | 10.00% |
| 2025-12-29 | 37.37 | 37.94 | 37.10 | 37.46 | +0.16% | 0.68 | 5.75% |
| 2025-12-26 | 37.74 | 37.74 | 36.88 | 37.40 | -0.27% | 0.75 | 6.37% |
| 2025-12-25 | 37.10 | 37.53 | 36.55 | 37.50 | +1.08% | 0.91 | 7.76% |
| 2025-12-24 | 36.05 | 37.74 | 35.91 | 37.10 | +3.06% | 1.38 | 11.91% |
| 2025-12-23 | 36.05 | 36.30 | 35.81 | 36.00 | +0.06% | 0.29 | 2.60% |
| 2025-12-22 | 36.05 | 36.21 | 35.80 | 35.98 | -0.22% | 0.36 | 3.20% |
| 2025-12-19 | 36.30 | 36.30 | 35.80 | 36.06 | -0.17% | 0.37 | 3.29% |