汇金股份 (300368) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	10.89	10.69	-0.16	-1.47%	10.58	11.18	198085	21399	3.74%
2026-05-22	11.04	10.85	-0.30	-2.69%	10.58	11.20	329172	35566	6.22%
2026-05-21	11.50	11.15	-0.31	-2.71%	11.12	12.20	474006	55665	8.96%
2026-05-20	11.58	11.46	-0.22	-1.88%	11.31	11.61	164519	18791	3.11%
2026-05-19	11.78	11.68	-0.05	-0.43%	11.42	11.78	183843	21304	3.48%
2026-05-18	11.59	11.73	0.05	0.43%	11.50	11.83	207173	24222	3.92%
2026-05-15	11.92	11.68	-0.16	-1.35%	11.52	11.99	246194	28824	4.65%
2026-05-14	12.51	11.84	-0.61	-4.90%	11.84	12.51	271388	32728	5.13%
2026-05-13	12.32	12.45	0.06	0.48%	12.16	12.53	359824	44370	6.80%
2026-05-12	12.70	12.39	-0.48	-3.73%	12.31	12.85	474201	59467	8.97%
2026-05-11	12.39	12.87	0.33	2.63%	12.28	13.10	746395	94932	14.11%
2026-05-08	12.40	12.54	0.02	0.16%	12.25	12.76	597431	75113	11.29%
2026-05-07	12.27	12.52	0.28	2.29%	12.10	12.77	932203	115524	17.62%
2026-05-06	10.28	12.24	2.04	20.00%	10.28	12.24	756421	89375	14.30%
2026-04-30	10.19	10.20	0.05	0.49%	10.13	10.39	120821	12346	2.28%
2026-04-29	10.08	10.15	0.07	0.69%	10.04	10.25	99728	10144	1.89%
2026-04-28	10.21	10.08	-0.20	-1.95%	10.02	10.30	118773	12064	2.25%
2026-04-27	9.99	10.28	0.36	3.63%	9.93	10.29	187528	19071	3.55%
2026-04-24	10.08	9.92	-0.24	-2.36%	9.90	10.11	148295	14792	2.80%
2026-04-23	10.39	10.16	-0.31	-2.96%	10.14	10.48	140313	14393	2.65%
2026-04-22	10.50	10.47	-0.03	-0.29%	10.34	10.53	119620	12476	2.26%
2026-04-21	10.78	10.50	-0.27	-2.51%	10.41	10.78	186995	19650	3.54%
2026-04-20	10.70	10.77	0.02	0.19%	10.66	10.89	141854	15282	2.68%
2026-04-17	10.85	10.75	-0.18	-1.65%	10.69	10.91	137945	14841	2.61%
2026-04-16	10.88	10.93	0.15	1.39%	10.70	10.98	149110	16191	2.82%
2026-04-15	10.94	10.78	-0.15	-1.37%	10.77	11.14	153020	16700	2.89%
2026-04-14	11.18	10.93	-0.12	-1.09%	10.81	11.20	181656	19861	3.43%
2026-04-13	10.89	11.05	-0.01	-0.09%	10.89	11.20	160296	17738	3.03%
2026-04-10	10.88	11.06	0.31	2.88%	10.88	11.35	320942	35727	6.07%
2026-04-09	11.03	10.75	-0.56	-4.95%	10.74	11.16	228550	24839	4.32%
2026-04-08	10.85	11.31	0.73	6.90%	10.85	11.45	283114	31716	5.35%
2026-04-07	10.42	10.58	0.27	2.62%	10.32	10.71	180647	19110	3.42%
2026-04-03	11.03	10.31	-0.55	-5.06%	10.31	11.10	181822	19114	3.44%
2026-04-02	11.34	10.86	-0.57	-4.99%	10.82	11.43	200953	22176	3.80%
2026-04-01	11.81	11.43	-0.14	-1.21%	11.24	11.86	266043	30494	5.03%
2026-03-31	11.80	11.57	-0.30	-2.53%	11.56	12.55	336916	40570	6.37%
2026-03-30	11.58	11.87	-0.09	-0.75%	11.50	12.34	259919	30997	4.91%
2026-03-27	12.09	11.96	-0.30	-2.45%	11.90	12.42	245703	29744	4.65%
2026-03-26	12.59	12.26	-0.48	-3.77%	12.23	12.78	293514	36452	5.55%
2026-03-25	12.50	12.74	-0.08	-0.62%	12.35	12.92	477643	60486	9.03%
2026-03-24	12.00	12.82	0.80	6.66%	11.84	13.22	653997	82380	12.36%
2026-03-23	11.00	12.02	0.73	6.47%	10.66	12.50	523706	61733	9.90%
2026-03-20	11.81	11.29	-0.55	-4.65%	11.28	11.92	168518	19419	3.19%
2026-03-19	11.91	11.84	-0.24	-1.99%	11.81	12.17	131069	15669	2.48%
2026-03-18	12.09	12.08	0.02	0.17%	11.86	12.18	129069	15460	2.44%
2026-03-17	12.18	12.06	-0.12	-0.99%	12.06	12.55	192584	23672	3.64%
2026-03-16	11.94	12.18	0.31	2.61%	11.85	12.18	171837	20764	3.25%
2026-03-13	12.15	11.87	-0.29	-2.38%	11.82	12.19	125004	14976	2.36%
2026-03-12	12.08	12.16	0.05	0.41%	12.03	12.27	129700	15755	2.45%
2026-03-11	12.18	12.11	-0.12	-0.98%	12.10	12.35	135750	16600	2.57%
2026-03-10	12.25	12.23	0.09	0.74%	12.11	12.39	121703	14903	2.30%
2026-03-09	12.00	12.14	-0.19	-1.54%	11.77	12.18	171281	20493	3.24%
2026-03-06	11.99	12.33	0.23	1.90%	11.93	12.41	138399	16979	2.62%
2026-03-05	12.14	12.10	0.14	1.17%	12.05	12.38	124696	15207	2.36%
2026-03-04	11.76	11.96	0.01	0.08%	11.61	12.16	126227	15152	2.39%
2026-03-03	12.45	11.95	-0.52	-4.17%	11.92	12.75	189422	23344	3.58%
2026-03-02	12.75	12.47	-0.57	-4.37%	12.30	12.86	246141	30787	4.65%
2026-02-27	12.80	13.04	0.19	1.48%	12.71	13.05	136683	17705	2.58%
2026-02-26	13.18	12.85	-0.32	-2.43%	12.80	13.29	178233	23113	3.37%
2026-02-25	12.98	13.17	0.14	1.07%	12.98	13.38	208902	27690	3.95%
2026-02-24	12.90	13.03	0.30	2.36%	12.77	13.19	193487	25242	3.66%