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
2026-05-07	13.58	13.52	-0.06	-0.44%	13.48	13.85	33713	4584	2.41%
2026-05-06	13.49	13.58	0.14	1.04%	13.41	13.87	40229	5496	2.87%
2026-04-30	13.29	13.44	0.29	2.21%	13.13	13.68	30958	4163	2.21%
2026-04-29	13.08	13.15	0.07	0.54%	12.95	13.27	28723	3782	2.05%
2026-04-28	13.13	13.08	-0.05	-0.38%	12.93	13.27	29309	3838	2.09%
2026-04-27	12.79	13.13	0.45	3.55%	12.62	13.22	46438	6055	3.32%
2026-04-24	12.41	12.68	0.23	1.85%	12.31	12.83	27812	3503	1.99%
2026-04-23	12.72	12.45	-0.33	-2.58%	12.42	12.77	22715	2844	1.69%
2026-04-22	12.74	12.78	0.04	0.31%	12.57	12.88	22939	2928	1.71%
2026-04-21	12.69	12.74	0.02	0.16%	12.63	12.87	16924	2154	1.26%
2026-04-20	12.66	12.72	0.11	0.87%	12.54	12.80	18875	2397	1.40%
2026-04-17	12.68	12.61	-0.07	-0.55%	12.50	12.79	17184	2173	1.28%
2026-04-16	12.45	12.68	0.28	2.26%	12.25	12.74	22076	2771	1.64%
2026-04-15	12.50	12.40	-0.05	-0.40%	12.32	12.57	23664	2943	1.76%
2026-04-14	12.62	12.45	-0.02	-0.16%	12.26	12.65	21369	2649	1.59%
2026-04-13	12.51	12.47	-0.03	-0.24%	12.35	12.59	20831	2589	1.55%
2026-04-10	12.45	12.50	0.09	0.73%	12.45	12.71	22651	2848	1.69%
2026-04-09	12.80	12.41	-0.41	-3.20%	12.31	12.80	29621	3697	2.20%
2026-04-08	12.48	12.82	0.61	5.00%	12.38	12.85	33328	4253	2.48%
2026-04-07	11.79	12.21	0.38	3.21%	11.76	12.36	38233	4646	2.84%
2026-04-03	12.26	11.83	-0.43	-3.51%	11.65	12.26	30759	3643	2.29%
2026-04-02	12.49	12.26	-0.26	-2.08%	12.06	12.57	31035	3804	2.31%
2026-04-01	12.47	12.52	0.27	2.20%	12.29	12.68	29733	3702	2.21%
2026-03-31	12.57	12.25	-0.33	-2.62%	12.22	12.73	26341	3278	1.96%
2026-03-30	12.30	12.58	0.11	0.88%	12.21	12.66	35160	4373	2.62%
2026-03-27	12.08	12.47	0.39	3.23%	11.92	12.60	31634	3911	2.35%
2026-03-26	12.58	12.08	-0.37	-2.97%	12.04	12.70	34790	4264	2.59%
2026-03-25	12.42	12.45	0.12	0.97%	12.34	12.71	36176	4527	2.69%
2026-03-24	11.88	12.33	0.76	6.57%	11.64	12.37	55086	6622	4.10%
2026-03-23	12.18	11.57	-1.01	-8.03%	11.40	12.46	63150	7527	4.70%
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%