汇中股份 (300371) - 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
2025-09-16	14.00	14.09	0.09	0.64%	13.76	14.12	48274	6733	3.59%
2025-09-15	14.01	14.00	-0.09	-0.64%	13.33	14.17	62905	8752	4.68%
2025-09-12	14.37	14.09	-0.35	-2.42%	14.07	14.39	66174	9381	4.92%
2025-09-11	14.64	14.44	-0.36	-2.43%	14.08	14.64	99754	14254	7.42%
2025-09-10	14.26	14.80	0.66	4.67%	14.06	14.80	100736	14574	7.49%
2025-09-09	14.30	14.14	-0.17	-1.19%	14.01	14.60	69943	10007	5.20%
2025-09-08	14.25	14.31	0.07	0.49%	14.02	14.40	64241	9137	4.78%
2025-09-05	14.01	14.24	0.27	1.93%	13.78	14.28	76876	10853	5.72%
2025-09-04	13.68	13.97	0.23	1.67%	13.55	13.97	52998	7318	3.94%
2025-09-03	13.88	13.74	-0.16	-1.15%	13.71	14.00	44187	6123	3.29%
2025-09-02	14.03	13.90	-0.14	-1.00%	13.62	14.23	88605	12337	6.59%
2025-09-01	13.51	14.04	0.45	3.31%	13.51	14.05	84367	11730	6.28%
2025-08-29	13.54	13.59	0.09	0.67%	13.40	13.88	66071	8974	4.92%
2025-08-28	13.49	13.50	-0.07	-0.52%	12.87	13.90	75899	10174	5.65%
2025-08-27	14.27	13.57	-0.69	-4.84%	13.50	14.27	74741	10414	5.56%
2025-08-26	13.93	14.26	0.29	2.08%	13.91	14.38	97884	13894	7.21%
2025-08-25	14.07	13.97	-0.06	-0.43%	13.90	14.17	63013	8815	4.64%
2025-08-22	14.09	14.03	-0.05	-0.36%	13.86	14.09	55183	7706	4.06%
2025-08-21	14.30	14.08	-0.45	-3.10%	13.92	14.35	93706	13213	6.90%
2025-08-20	13.81	14.53	0.63	4.53%	13.66	14.85	129556	18564	9.54%
2025-08-19	13.63	13.90	0.24	1.76%	13.54	13.93	60403	8311	4.45%
2025-08-18	13.48	13.66	0.22	1.64%	13.43	13.76	54815	7453	4.04%
2025-08-15	13.25	13.44	0.13	0.98%	13.15	13.52	44510	5978	3.28%
2025-08-14	13.64	13.31	-0.35	-2.56%	13.29	13.78	52225	7033	3.85%
2025-08-13	13.81	13.66	-0.17	-1.23%	13.57	13.97	51900	7117	3.82%
2025-08-12	13.70	13.83	0.10	0.73%	13.65	14.14	88492	12299	6.52%
2025-08-11	13.38	13.73	0.38	2.85%	13.32	13.78	83838	11417	6.17%
2025-08-08	13.42	13.35	-0.04	-0.30%	13.24	13.44	50761	6766	3.74%
2025-08-07	13.37	13.39	0.02	0.15%	13.22	13.44	62496	8343	4.60%
2025-08-06	13.34	13.37	0.03	0.22%	13.21	13.44	73432	9786	5.41%
2025-08-05	13.09	13.34	0.31	2.38%	13.03	13.39	74494	9832	5.49%
2025-08-04	12.75	13.03	0.23	1.80%	12.61	13.06	48560	6283	3.58%
2025-08-01	12.61	12.80	0.21	1.67%	12.53	12.83	48652	6207	3.58%
2025-07-31	12.82	12.59	-0.23	-1.79%	12.53	12.95	46612	5926	3.43%
2025-07-30	13.01	12.82	-0.24	-1.84%	12.62	13.01	64931	8306	4.78%
2025-07-29	13.15	13.06	-0.17	-1.28%	12.91	13.25	61526	8017	4.53%
2025-07-28	13.12	13.23	0.10	0.76%	13.01	13.24	64063	8408	4.72%
2025-07-25	13.02	13.13	0.12	0.92%	12.84	13.14	77791	10108	5.73%
2025-07-24	13.11	13.01	-0.07	-0.54%	12.93	13.34	92736	12114	6.83%
2025-07-23	13.81	13.08	-0.89	-6.37%	13.08	13.82	140006	18693	10.31%
2025-07-22	13.62	13.97	0.28	2.05%	13.06	14.35	231434	31521	17.04%
2025-07-21	13.20	13.69	1.00	7.88%	13.00	13.90	222471	29989	16.38%
2025-07-18	12.66	12.69	0.01	0.08%	12.55	12.71	57365	7247	4.22%
2025-07-17	12.71	12.68	0.04	0.32%	12.57	12.76	86394	10939	6.36%
2025-07-16	12.99	12.64	-0.32	-2.47%	12.55	13.06	117265	14912	8.64%
2025-07-15	13.50	12.96	-0.82	-5.95%	12.78	13.55	169629	22168	12.49%
2025-07-14	13.19	13.78	0.51	3.84%	12.81	13.88	226244	30437	16.66%
2025-07-11	13.78	13.27	-1.13	-7.85%	13.13	13.88	229983	30727	16.94%
2025-07-10	14.50	14.40	0.31	2.20%	13.56	15.25	396127	56260	29.17%
2025-07-09	12.86	14.09	2.35	20.02%	12.46	14.09	246108	34051	18.12%
2025-07-08	11.73	11.74	0.05	0.43%	11.62	11.80	28565	3344	2.10%
2025-07-07	11.49	11.69	0.15	1.30%	11.43	11.70	19892	2308	1.46%
2025-07-04	11.76	11.54	-0.24	-2.04%	11.50	11.81	29321	3396	2.16%
2025-07-03	11.64	11.78	0.18	1.55%	11.47	11.83	30198	3529	2.22%
2025-07-02	11.68	11.60	-0.02	-0.17%	11.42	11.68	27848	3219	2.05%
2025-07-01	11.73	11.62	0.02	0.17%	11.51	11.88	41704	4867	3.07%
2025-06-30	11.42	11.60	0.21	1.84%	11.35	11.66	38735	4477	2.85%
2025-06-27	11.34	11.39	0.09	0.80%	11.27	11.41	29500	3347	2.17%
2025-06-26	11.34	11.30	0.01	0.09%	11.18	11.37	25909	2924	1.91%
2025-06-25	11.24	11.29	0.05	0.44%	11.12	11.35	26489	2976	1.95%
2025-06-24	10.79	11.24	0.46	4.27%	10.79	11.26	33694	3747	2.48%
2025-06-23	10.45	10.78	0.29	2.76%	10.28	10.87	30547	3268	2.25%
2025-06-20	10.57	10.49	-0.08	-0.76%	10.40	10.72	28761	3036	2.12%
2025-06-19	10.88	10.57	-0.31	-2.85%	10.52	10.94	28323	3028	2.09%
2025-06-18	11.02	10.88	-0.09	-0.82%	10.78	11.06	16995	1849	1.25%
2025-06-17	11.13	10.97	-0.13	-1.17%	10.89	11.22	19045	2100	1.40%
2025-06-16	10.94	11.10	0.09	0.82%	10.91	11.28	28033	3116	2.06%
2025-06-13	11.21	11.01	-0.08	-0.72%	10.92	11.21	23122	2548	1.70%
2025-06-12	11.19	11.18	-0.05	-0.45%	11.13	11.29	21045	2358	1.55%
2025-06-11	11.23	11.23	0.00	0.00%	11.21	11.44	25364	2868	1.87%
2025-06-10	11.43	11.23	-0.17	-1.49%	11.13	11.55	30427	3443	2.24%
2025-06-09	11.29	11.40	0.14	1.24%	11.24	11.51	33700	3830	2.48%