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
2025-12-16	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%
2025-12-11	12.59	12.13	-0.44	-3.50%	12.12	12.65	24837	3058	1.85%
2025-12-10	12.71	12.57	-0.14	-1.10%	12.53	12.76	15329	1933	1.14%
2025-12-09	12.78	12.71	-0.09	-0.70%	12.71	12.96	19677	2521	1.46%
2025-12-08	12.68	12.80	0.15	1.19%	12.64	12.88	23650	3025	1.76%
2025-12-05	12.34	12.65	0.28	2.26%	12.27	12.73	23106	2898	1.72%
2025-12-04	12.64	12.37	-0.23	-1.83%	12.29	12.68	25156	3124	1.87%
2025-12-03	12.71	12.60	-0.13	-1.02%	12.56	12.82	19796	2503	1.47%
2025-12-02	12.81	12.73	-0.12	-0.93%	12.63	12.85	20567	2620	1.53%
2025-12-01	12.88	12.85	-0.02	-0.16%	12.79	13.00	22784	2939	1.70%
2025-11-28	12.69	12.87	0.18	1.42%	12.53	12.87	19734	2512	1.47%
2025-11-27	12.49	12.69	0.20	1.60%	12.45	12.72	22698	2866	1.69%
2025-11-26	12.77	12.49	-0.27	-2.12%	12.40	12.93	28203	3571	2.10%
2025-11-25	12.80	12.76	0.08	0.63%	12.71	12.94	19967	2559	1.49%
2025-11-24	12.42	12.68	0.33	2.67%	12.37	12.78	31698	3999	2.36%
2025-11-21	12.95	12.35	-0.66	-5.07%	12.35	13.17	43976	5574	3.27%
2025-11-20	13.48	13.01	-0.46	-3.41%	12.92	13.57	55216	7278	4.11%
2025-11-19	13.54	13.47	0.05	0.37%	13.38	13.78	66351	9013	4.94%
2025-11-18	13.36	13.42	0.04	0.30%	13.22	13.78	52187	7019	3.88%
2025-11-17	13.31	13.38	0.06	0.45%	13.18	13.41	24266	3231	1.81%
2025-11-14	13.12	13.32	0.08	0.60%	13.11	13.48	39594	5287	2.95%
2025-11-13	13.17	13.24	0.08	0.61%	13.13	13.26	25528	3371	1.90%
2025-11-12	13.20	13.16	-0.06	-0.45%	13.11	13.29	25021	3301	1.86%
2025-11-11	13.20	13.22	0.02	0.15%	13.14	13.28	25679	3393	1.91%
2025-11-10	13.21	13.20	-0.01	-0.08%	13.13	13.29	25409	3354	1.89%
2025-11-07	13.22	13.21	-0.08	-0.60%	13.14	13.30	24811	3277	1.85%
2025-11-06	13.26	13.29	0.03	0.23%	13.06	13.33	23120	3051	1.72%
2025-11-05	13.12	13.26	0.06	0.45%	13.01	13.30	31445	4160	2.34%
2025-11-04	13.20	13.20	0.02	0.15%	13.05	13.33	33953	4474	2.53%
2025-11-03	12.96	13.18	0.23	1.78%	12.93	13.25	50730	6635	3.77%
2025-10-31	12.81	12.95	0.10	0.78%	12.79	13.08	40813	5293	3.04%
2025-10-30	12.90	12.85	-0.10	-0.77%	12.79	12.99	36244	4665	2.70%
2025-10-29	13.28	12.95	-0.40	-3.00%	12.88	13.28	54670	7082	4.07%
2025-10-28	13.38	13.35	-0.25	-1.84%	13.02	13.42	50568	6702	3.76%
2025-10-27	13.47	13.60	0.12	0.89%	13.36	13.65	35365	4789	2.63%
2025-10-24	13.32	13.48	0.15	1.13%	13.27	13.52	30931	4158	2.30%
2025-10-23	13.31	13.33	-0.05	-0.37%	13.10	13.40	32237	4267	2.40%
2025-10-22	13.30	13.38	0.08	0.60%	13.23	13.53	31291	4192	2.33%
2025-10-21	13.00	13.30	0.31	2.39%	13.00	13.30	34366	4531	2.56%
2025-10-20	12.79	12.99	0.43	3.42%	12.76	13.05	40640	5268	3.02%
2025-10-17	12.86	12.56	-0.31	-2.41%	12.55	12.88	33329	4237	2.48%
2025-10-16	13.03	12.87	-0.23	-1.76%	12.78	13.24	38335	4971	2.85%
2025-10-15	12.88	13.10	0.23	1.79%	12.82	13.20	35289	4614	2.63%
2025-10-14	13.15	12.87	-0.23	-1.76%	12.81	13.37	35388	4626	2.63%
2025-10-13	12.51	13.10	0.08	0.61%	12.03	13.17	51090	6564	3.80%
2025-10-10	13.21	13.02	-0.26	-1.96%	12.97	13.32	46430	6080	3.45%
2025-10-09	13.22	13.28	0.06	0.45%	13.22	13.62	49154	6578	3.66%
2025-09-30	13.15	13.22	0.07	0.53%	13.15	13.37	42002	5569	3.12%
2025-09-29	13.16	13.15	0.01	0.08%	13.04	13.45	40723	5389	3.03%
2025-09-26	13.24	13.14	-0.13	-0.98%	13.03	13.50	49943	6632	3.72%
2025-09-25	13.60	13.27	-0.40	-2.93%	13.18	13.83	81747	11016	6.08%
2025-09-24	13.79	13.67	-0.42	-2.98%	13.53	14.04	95034	13054	7.07%
2025-09-23	14.79	14.09	-1.07	-7.06%	13.50	14.79	170867	23952	12.71%
2025-09-22	14.52	15.16	0.53	3.62%	14.14	15.25	184616	27122	13.74%
2025-09-19	13.82	14.63	0.65	4.65%	13.74	14.65	115923	16593	8.62%
2025-09-18	13.91	13.98	0.03	0.22%	13.75	14.48	84410	11958	6.28%
2025-09-17	14.09	13.95	-0.14	-0.99%	13.84	14.10	39544	5522	2.94%
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%