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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.71 | 36.45 | 35.45 | 36.12 | +1.18% | 0.58 | 5.13% |
| 2025-12-17 | 35.32 | 36.24 | 35.32 | 35.70 | +0.68% | 0.58 | 5.12% |
| 2025-12-16 | 35.26 | 35.54 | 35.08 | 35.46 | +0.20% | 0.36 | 3.19% |
| 2025-12-15 | 35.02 | 35.66 | 34.80 | 35.39 | +1.09% | 0.44 | 4.00% |
| 2025-12-12 | 35.20 | 35.25 | 34.75 | 35.01 | -0.28% | 0.28 | 2.57% |
| 2025-12-11 | 34.99 | 35.38 | 34.82 | 35.11 | +0.43% | 0.49 | 4.47% |
| 2025-12-10 | 34.05 | 35.00 | 34.01 | 34.96 | +2.40% | 0.62 | 5.64% |
| 2025-12-09 | 34.34 | 34.35 | 34.05 | 34.14 | -0.52% | 0.22 | 2.06% |
| 2025-12-08 | 34.40 | 34.42 | 34.25 | 34.32 | -0.29% | 0.22 | 2.00% |
| 2025-12-05 | 34.53 | 34.79 | 34.14 | 34.42 | -1.04% | 0.35 | 3.23% |
| 2025-12-04 | 34.27 | 35.30 | 34.26 | 34.78 | +1.55% | 0.43 | 3.90% |
| 2025-12-03 | 34.23 | 34.83 | 34.15 | 34.25 | -0.67% | 0.17 | 1.56% |
| 2025-12-02 | 34.98 | 35.59 | 34.45 | 34.48 | +0.64% | 0.35 | 3.17% |
| 2025-12-01 | 34.04 | 34.44 | 33.88 | 34.26 | +0.62% | 0.19 | 1.72% |
| 2025-11-28 | 34.16 | 34.35 | 33.88 | 34.05 | -0.26% | 0.22 | 2.08% |
| 2025-11-27 | 34.06 | 34.69 | 33.84 | 34.14 | +0.23% | 0.30 | 2.73% |
| 2025-11-26 | 34.31 | 34.43 | 33.80 | 34.06 | -0.70% | 0.23 | 2.11% |
| 2025-11-25 | 33.93 | 34.43 | 33.82 | 34.30 | +1.42% | 0.22 | 2.07% |
| 2025-11-24 | 33.33 | 33.97 | 33.29 | 33.82 | +1.74% | 0.24 | 2.29% |
| 2025-11-21 | 34.15 | 34.43 | 33.22 | 33.24 | -3.01% | 0.45 | 4.28% |