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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.12 | 34.50 | 33.87 | 34.23 | +0.32% | 0.22 | 2.01% |
| 2025-10-22 | 34.08 | 34.49 | 33.99 | 34.12 | +0.12% | 0.17 | 1.60% |
| 2025-10-21 | 33.61 | 34.38 | 33.56 | 34.08 | +1.40% | 0.24 | 2.28% |
| 2025-10-20 | 33.82 | 33.98 | 33.41 | 33.61 | -0.47% | 0.27 | 2.51% |
| 2025-10-17 | 34.50 | 34.52 | 33.70 | 33.77 | -1.97% | 0.33 | 3.11% |
| 2025-10-16 | 34.99 | 35.00 | 34.40 | 34.45 | -1.37% | 0.34 | 3.08% |
| 2025-10-15 | 34.71 | 35.02 | 34.51 | 34.93 | +0.66% | 0.29 | 2.65% |
| 2025-10-14 | 34.99 | 35.35 | 34.65 | 34.70 | -0.94% | 0.36 | 3.27% |
| 2025-10-13 | 34.80 | 35.39 | 34.30 | 35.03 | -1.18% | 0.33 | 3.04% |
| 2025-10-10 | 35.51 | 35.86 | 35.39 | 35.45 | -0.53% | 0.23 | 2.09% |
| 2025-10-09 | 35.49 | 35.75 | 35.00 | 35.64 | +0.56% | 0.36 | 3.22% |
| 2025-09-30 | 35.12 | 35.77 | 34.90 | 35.44 | +1.26% | 0.47 | 4.19% |
| 2025-09-29 | 35.12 | 35.27 | 34.76 | 35.00 | -0.37% | 0.30 | 2.72% |
| 2025-09-26 | 35.63 | 35.80 | 35.11 | 35.13 | -1.71% | 0.45 | 4.02% |
| 2025-09-25 | 36.26 | 36.60 | 35.70 | 35.74 | -1.43% | 0.59 | 5.16% |
| 2025-09-24 | 36.20 | 36.49 | 35.85 | 36.26 | -0.08% | 0.49 | 4.28% |
| 2025-09-23 | 35.98 | 36.42 | 35.53 | 36.29 | +0.86% | 0.75 | 6.63% |
| 2025-09-22 | 36.50 | 36.52 | 35.61 | 35.98 | -1.61% | 0.57 | 5.00% |
| 2025-09-19 | 36.80 | 37.12 | 36.02 | 36.57 | 0.00% | 0.76 | 6.63% |
| 2025-09-18 | 36.51 | 37.16 | 36.10 | 36.57 | +0.16% | 1.08 | 9.38% |