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
2026-03-20	13.25	12.58	-0.67	-5.06%	12.50	13.46	53340	6837	3.97%
2026-03-19	13.71	13.25	-0.53	-3.85%	13.14	13.79	30840	4132	2.29%
2026-03-18	13.46	13.78	0.38	2.84%	13.34	13.83	34294	4673	2.55%
2026-03-17	14.03	13.40	-0.55	-3.94%	13.38	14.04	29810	4076	2.22%
2026-03-16	14.06	13.95	-0.22	-1.55%	13.78	14.21	41454	5786	3.08%
2026-03-13	13.95	14.17	0.30	2.16%	13.82	14.36	46637	6583	3.47%
2026-03-12	14.21	13.87	-0.41	-2.87%	13.80	14.26	36158	5068	2.69%
2026-03-11	14.28	14.28	0.01	0.07%	14.09	14.37	30960	4396	2.30%
2026-03-10	14.11	14.27	0.24	1.71%	14.06	14.36	40417	5746	3.01%
2026-03-09	13.85	14.03	0.02	0.14%	13.50	14.20	50249	6949	3.74%
2026-03-06	13.53	14.01	0.51	3.78%	13.46	14.15	50308	6973	3.74%
2026-03-05	13.48	13.50	0.18	1.35%	13.32	13.70	40462	5461	3.01%
2026-03-04	13.32	13.32	0.01	0.08%	12.98	13.36	32187	4239	2.39%
2026-03-03	13.79	13.31	-0.29	-2.13%	13.27	13.85	43308	5864	3.22%
2026-03-02	14.13	13.60	-0.76	-5.29%	13.30	14.20	40437	5548	3.01%
2026-02-27	14.41	14.36	-0.11	-0.76%	14.09	14.56	29080	4147	2.16%
2026-02-26	14.28	14.47	0.19	1.33%	14.26	14.48	26403	3796	1.96%
2026-02-25	14.51	14.28	-0.23	-1.59%	14.20	14.57	25576	3678	1.90%
2026-02-24	14.47	14.51	0.16	1.11%	14.38	14.65	32471	4697	2.42%
2026-02-13	14.09	14.35	0.27	1.92%	14.04	14.42	35180	5026	2.62%
2026-02-12	14.25	14.08	-0.14	-0.98%	14.00	14.35	21682	3077	1.61%
2026-02-11	14.31	14.22	-0.04	-0.28%	14.15	14.35	19834	2818	1.48%
2026-02-10	14.35	14.26	-0.08	-0.56%	14.15	14.35	23011	3273	1.71%
2026-02-09	14.09	14.34	0.34	2.43%	14.00	14.34	32894	4675	2.45%
2026-02-06	13.89	14.00	0.06	0.43%	13.80	14.18	29512	4145	2.20%
2026-02-05	13.91	13.94	-0.01	-0.07%	13.82	14.05	21621	3022	1.61%
2026-02-04	13.90	13.95	0.04	0.29%	13.81	14.16	28928	4044	2.15%
2026-02-03	13.84	13.91	0.06	0.43%	13.72	13.97	24972	3460	1.86%
2026-02-02	13.98	13.85	-0.12	-0.86%	13.72	14.13	33963	4740	2.53%
2026-01-30	13.59	13.97	0.34	2.49%	13.41	14.05	38730	5335	2.88%
2026-01-29	13.71	13.63	-0.11	-0.80%	13.47	13.97	34876	4771	2.59%
2026-01-28	13.94	13.74	-0.16	-1.15%	13.70	13.98	23841	3287	1.77%
2026-01-27	13.88	13.90	0.00	0.00%	13.46	14.00	41147	5678	3.06%
2026-01-26	13.97	13.90	-0.07	-0.50%	13.70	14.10	38649	5365	2.88%
2026-01-23	13.85	13.97	0.19	1.38%	13.75	14.02	28583	3971	2.13%
2026-01-22	13.81	13.78	-0.02	-0.14%	13.66	13.86	26597	3657	1.98%
2026-01-21	13.48	13.80	0.24	1.77%	13.41	13.84	34199	4677	2.54%
2026-01-20	13.72	13.56	-0.06	-0.44%	13.42	13.75	38754	5266	2.88%
2026-01-19	13.34	13.62	0.28	2.10%	13.26	13.66	33600	4538	2.50%
2026-01-16	13.14	13.34	0.21	1.60%	13.07	13.39	34992	4634	2.60%
2026-01-15	12.91	13.13	0.13	1.00%	12.90	13.16	25316	3303	1.88%
2026-01-14	12.97	13.00	0.06	0.46%	12.83	13.22	35303	4601	2.63%
2026-01-13	13.08	12.94	-0.19	-1.45%	12.89	13.28	29729	3873	2.21%
2026-01-12	12.85	13.13	0.25	1.94%	12.80	13.14	31863	4144	2.37%
2026-01-09	12.84	12.88	0.03	0.23%	12.71	12.90	24239	3106	1.80%
2026-01-08	12.55	12.85	0.31	2.47%	12.50	12.88	24379	3113	1.81%
2026-01-07	12.69	12.54	-0.14	-1.10%	12.51	12.72	19675	2477	1.46%
2026-01-06	12.76	12.68	-0.02	-0.16%	12.60	12.82	19583	2489	1.46%
2026-01-05	12.57	12.70	0.13	1.03%	12.51	12.82	21778	2774	1.62%
2025-12-31	12.43	12.57	0.13	1.05%	12.30	12.62	16611	2069	1.24%
2025-12-30	12.41	12.44	-0.06	-0.48%	12.40	12.62	16804	2103	1.25%
2025-12-29	12.47	12.50	0.08	0.64%	12.35	12.58	16381	2047	1.22%
2025-12-26	12.65	12.42	-0.19	-1.51%	12.41	12.73	21718	2729	1.62%
2025-12-25	12.52	12.61	0.05	0.40%	12.48	12.68	12747	1605	0.95%
2025-12-24	12.33	12.56	0.23	1.87%	12.25	12.59	14446	1806	1.07%
2025-12-23	12.37	12.33	-0.10	-0.80%	12.24	12.49	20509	2526	1.53%
2025-12-22	12.45	12.43	0.07	0.57%	12.35	12.56	16370	2041	1.22%
2025-12-19	12.22	12.36	0.12	0.98%	12.22	12.46	19751	2443	1.47%
2025-12-18	11.88	12.24	0.36	3.03%	11.84	12.30	21008	2557	1.56%
2025-12-17	11.93	11.88	-0.05	-0.42%	11.63	12.06	25589	3017	1.90%
2025-12-16	12.00	11.93	-0.19	-1.57%	11.84	12.23	15317	1830	1.14%
2025-12-15	12.07	12.12	0.01	0.08%	11.88	12.28	24122	2924	1.79%
2025-12-12	12.15	12.11	-0.02	-0.16%	12.07	12.40	25704	3145	1.91%