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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.50 | 36.95 | 36.30 | 36.51 | +0.14% | 0.82 | 7.06% |
| 2025-09-16 | 35.89 | 36.92 | 35.75 | 36.46 | +1.62% | 1.16 | 10.10% |
| 2025-09-15 | 35.46 | 35.96 | 35.06 | 35.88 | +1.18% | 0.68 | 6.04% |
| 2025-09-12 | 34.85 | 35.60 | 34.85 | 35.46 | +1.40% | 0.63 | 5.70% |
| 2025-09-11 | 34.70 | 35.00 | 34.60 | 34.97 | +0.29% | 0.32 | 2.91% |
| 2025-09-10 | 35.23 | 35.23 | 34.70 | 34.87 | -1.02% | 0.41 | 3.71% |
| 2025-09-09 | 35.37 | 35.48 | 35.11 | 35.23 | -0.56% | 0.26 | 2.36% |
| 2025-09-08 | 35.32 | 35.50 | 35.08 | 35.43 | +0.91% | 0.32 | 2.90% |
| 2025-09-05 | 34.70 | 35.11 | 34.56 | 35.11 | +1.12% | 0.30 | 2.78% |
| 2025-09-04 | 34.80 | 35.00 | 34.47 | 34.72 | -0.52% | 0.32 | 2.98% |
| 2025-09-03 | 35.37 | 35.50 | 34.85 | 34.90 | -0.82% | 0.28 | 2.56% |
| 2025-09-02 | 35.56 | 35.70 | 34.80 | 35.19 | -1.01% | 0.41 | 3.79% |
| 2025-09-01 | 35.50 | 35.78 | 35.37 | 35.55 | +0.28% | 0.30 | 2.72% |
| 2025-08-29 | 35.38 | 35.70 | 35.31 | 35.45 | -0.14% | 0.33 | 2.98% |
| 2025-08-28 | 35.92 | 36.04 | 34.80 | 35.50 | -1.14% | 0.70 | 6.43% |
| 2025-08-27 | 36.24 | 36.34 | 35.90 | 35.91 | -0.88% | 0.62 | 5.55% |
| 2025-08-26 | 36.25 | 36.55 | 36.12 | 36.23 | -0.03% | 0.50 | 4.45% |
| 2025-08-25 | 36.39 | 36.62 | 36.19 | 36.24 | -0.41% | 0.66 | 5.86% |
| 2025-08-22 | 36.50 | 36.64 | 36.18 | 36.39 | -0.08% | 0.50 | 4.42% |
| 2025-08-21 | 36.57 | 36.72 | 36.36 | 36.42 | -0.41% | 0.54 | 4.75% |