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
2026-06-30	9.80	9.78	-0.04	-0.41%	9.62	9.99	26539	2612	1.90%
2026-06-29	9.77	9.82	-0.05	-0.51%	9.40	9.89	32768	3175	2.34%
2026-06-26	10.04	9.87	-0.19	-1.89%	9.72	10.07	32417	3201	2.32%
2026-06-25	10.27	10.06	-0.30	-2.90%	10.02	10.53	32335	3285	2.31%
2026-06-24	10.87	10.36	-0.43	-3.99%	10.28	10.89	31337	3276	2.24%
2026-06-23	10.61	10.79	0.14	1.31%	10.57	11.06	26782	2912	1.91%
2026-06-22	10.28	10.65	0.22	2.11%	10.17	10.75	34035	3554	2.43%
2026-06-18	10.43	10.43	-0.05	-0.48%	10.20	10.59	23351	2441	1.67%
2026-06-17	10.68	10.48	-0.23	-2.15%	10.36	10.70	29412	3082	2.10%
2026-06-16	10.74	10.71	-0.11	-1.02%	10.51	10.87	27926	2981	1.99%
2026-06-15	10.99	10.82	0.01	0.09%	10.61	11.26	28574	3127	2.04%
2026-06-12	10.81	10.81	0.30	2.85%	10.49	10.97	29344	3170	2.10%
2026-06-11	10.67	10.51	-0.27	-2.50%	10.35	10.79	22180	2330	1.58%
2026-06-10	10.81	10.78	-0.15	-1.37%	10.45	11.00	21061	2247	1.50%
2026-06-09	10.89	10.93	0.14	1.30%	10.79	11.17	22841	2502	1.63%
2026-06-08	11.18	10.89	-0.47	-4.14%	10.70	11.36	37671	4149	2.69%
2026-06-05	11.10	11.36	0.24	2.16%	10.83	11.57	32111	3605	2.29%
2026-06-04	11.15	11.12	-0.03	-0.27%	10.96	11.22	22505	2494	1.61%
2026-06-03	11.36	11.15	-0.21	-1.85%	11.06	11.48	24056	2702	1.72%
2026-06-02	11.74	11.36	-0.35	-2.99%	11.32	11.99	33213	3818	2.37%
2026-06-01	11.30	11.71	0.36	3.17%	11.11	11.93	38397	4496	2.74%
2026-05-29	11.77	11.35	-0.45	-3.81%	11.30	11.98	39654	4587	2.83%
2026-05-28	11.82	11.80	-0.07	-0.59%	11.35	11.99	36481	4283	2.61%
2026-05-27	12.24	11.87	-0.45	-3.65%	11.71	12.32	33726	4015	2.41%
2026-05-26	12.53	12.32	-0.30	-2.38%	12.21	12.59	37684	4665	2.69%
2026-05-25	12.96	12.62	-0.25	-1.94%	12.48	13.10	41416	5265	2.96%
2026-05-22	12.58	12.87	0.36	2.88%	12.30	13.04	36264	4606	2.59%
2026-05-21	13.07	12.51	-0.68	-5.16%	12.48	13.37	45677	5943	3.26%
2026-05-20	13.69	13.19	-0.10	-0.75%	13.02	13.77	49961	6647	3.57%
2026-05-19	13.40	13.29	-0.11	-0.82%	13.08	13.55	22686	3010	1.62%
2026-05-18	13.28	13.40	0.17	1.28%	13.10	13.47	28489	3788	2.04%
2026-05-15	13.32	13.23	-0.09	-0.68%	13.06	13.42	28092	3721	2.01%
2026-05-14	13.43	13.32	-0.09	-0.67%	13.26	13.53	24381	3266	1.74%
2026-05-13	13.49	13.41	-0.09	-0.67%	13.32	13.64	25601	3445	1.83%
2026-05-12	13.79	13.50	-0.31	-2.24%	13.43	13.83	22707	3088	1.62%
2026-05-11	13.88	13.81	0.11	0.80%	13.63	13.88	24960	3432	1.78%
2026-05-08	13.49	13.70	0.18	1.33%	13.45	13.78	26574	3618	1.90%
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%