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
2025-08-01	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%
2025-06-06	11.30	11.26	-0.06	-0.53%	11.07	11.39	34496	3861	2.54%
2025-06-05	10.99	11.32	0.33	3.00%	10.93	11.59	66342	7508	4.89%
2025-06-04	11.00	10.99	0.00	0.00%	10.93	11.14	15740	1736	1.16%
2025-06-03	10.83	10.99	0.06	0.55%	10.78	11.07	22639	2488	1.67%
2025-05-30	11.22	10.93	-0.29	-2.58%	10.85	11.25	21104	2314	1.55%
2025-05-29	10.96	11.22	0.24	2.19%	10.96	11.28	25772	2879	1.90%
2025-05-28	10.98	10.98	0.00	0.00%	10.81	11.15	19297	2115	1.42%
2025-05-27	10.95	10.98	-0.02	-0.18%	10.83	11.09	18230	1999	1.34%
2025-05-26	10.90	11.00	0.11	1.01%	10.87	11.09	20691	2270	1.52%
2025-05-23	11.05	10.89	-0.18	-1.63%	10.80	11.19	33500	3681	2.47%
2025-05-22	11.15	11.07	-0.11	-0.98%	10.99	11.37	31090	3458	2.29%
2025-05-21	11.47	11.18	-0.28	-2.44%	11.10	11.50	32115	3602	2.37%
2025-05-20	11.35	11.46	0.11	0.97%	11.19	11.51	35341	4019	2.60%
2025-05-19	11.28	11.35	0.04	0.35%	11.02	11.38	41004	4610	3.02%
2025-05-16	11.33	11.31	-0.04	-0.35%	11.14	11.49	64973	7331	4.78%
2025-05-15	11.01	11.35	0.32	2.90%	10.94	11.83	108312	12319	7.98%
2025-05-14	10.97	11.03	0.09	0.82%	10.83	11.28	53592	5934	3.95%
2025-05-13	11.11	10.94	-0.11	-1.00%	10.92	11.14	23573	2596	1.74%
2025-05-12	11.13	11.05	0.02	0.18%	10.94	11.18	26182	2892	1.93%
2025-05-09	11.13	11.03	-0.15	-1.34%	10.98	11.25	36543	4048	2.69%
2025-05-08	10.85	11.18	0.23	2.10%	10.85	11.38	35528	3951	2.62%
2025-05-07	10.94	10.95	0.02	0.18%	10.84	11.05	33338	3652	2.46%
2025-05-06	10.60	10.93	0.39	3.70%	10.60	10.93	40214	4356	2.96%
2025-04-30	10.42	10.54	0.09	0.86%	10.38	10.66	27029	2852	1.99%
2025-04-29	10.04	10.45	0.31	3.06%	10.04	10.49	33082	3434	2.44%
2025-04-28	10.25	10.14	-0.13	-1.27%	10.01	10.37	22811	2316	1.68%
2025-04-25	10.20	10.27	0.08	0.79%	10.16	10.40	21498	2212	1.58%
2025-04-24	10.20	10.19	-0.05	-0.49%	10.07	10.43	26905	2753	1.98%