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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.78 | 35.10 | 34.09 | 34.27 | -1.52% | 0.42 | 3.87% |
| 2025-11-19 | 35.13 | 35.69 | 34.71 | 34.80 | -0.91% | 0.35 | 3.17% |
| 2025-11-18 | 35.60 | 35.88 | 35.03 | 35.12 | -1.95% | 0.46 | 4.17% |
| 2025-11-17 | 36.23 | 36.60 | 35.58 | 35.82 | -0.94% | 0.74 | 6.51% |
| 2025-11-14 | 35.73 | 36.55 | 35.52 | 36.16 | +1.29% | 1.33 | 11.63% |
| 2025-11-13 | 34.38 | 35.99 | 34.19 | 35.70 | +3.84% | 1.11 | 9.95% |
| 2025-11-12 | 34.71 | 34.71 | 34.25 | 34.38 | -0.92% | 0.23 | 2.12% |
| 2025-11-11 | 34.68 | 34.85 | 34.62 | 34.70 | +0.26% | 0.18 | 1.67% |
| 2025-11-10 | 34.80 | 34.80 | 34.54 | 34.61 | -0.06% | 0.21 | 1.90% |
| 2025-11-07 | 35.00 | 35.09 | 34.63 | 34.63 | -1.09% | 0.33 | 3.03% |
| 2025-11-06 | 35.20 | 35.20 | 34.96 | 35.01 | -0.17% | 0.17 | 1.58% |
| 2025-11-05 | 35.02 | 35.21 | 34.72 | 35.07 | -0.09% | 0.26 | 2.37% |
| 2025-11-04 | 34.80 | 35.14 | 34.54 | 35.10 | +1.15% | 0.47 | 4.23% |
| 2025-11-03 | 34.69 | 34.80 | 34.37 | 34.70 | +0.52% | 0.19 | 1.78% |
| 2025-10-31 | 34.13 | 34.83 | 34.13 | 34.52 | +0.35% | 0.26 | 2.36% |
| 2025-10-30 | 34.55 | 34.72 | 34.35 | 34.40 | -0.38% | 0.26 | 2.36% |
| 2025-10-29 | 34.76 | 34.84 | 34.30 | 34.53 | -1.15% | 0.41 | 3.74% |
| 2025-10-28 | 34.73 | 35.24 | 34.60 | 34.93 | +1.16% | 0.42 | 3.79% |
| 2025-10-27 | 34.50 | 34.69 | 34.41 | 34.53 | -0.06% | 0.20 | 1.84% |
| 2025-10-24 | 34.31 | 34.78 | 34.14 | 34.55 | +0.93% | 0.32 | 2.92% |