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
2025-10-31	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%
2025-09-05	14.01	14.24	0.27	1.93%	13.78	14.28	76876	10853	5.72%
2025-09-04	13.68	13.97	0.23	1.67%	13.55	13.97	52998	7318	3.94%
2025-09-03	13.88	13.74	-0.16	-1.15%	13.71	14.00	44187	6123	3.29%
2025-09-02	14.03	13.90	-0.14	-1.00%	13.62	14.23	88605	12337	6.59%
2025-09-01	13.51	14.04	0.45	3.31%	13.51	14.05	84367	11730	6.28%
2025-08-29	13.54	13.59	0.09	0.67%	13.40	13.88	66071	8974	4.92%
2025-08-28	13.49	13.50	-0.07	-0.52%	12.87	13.90	75899	10174	5.65%
2025-08-27	14.27	13.57	-0.69	-4.84%	13.50	14.27	74741	10414	5.56%
2025-08-26	13.93	14.26	0.29	2.08%	13.91	14.38	97884	13894	7.21%
2025-08-25	14.07	13.97	-0.06	-0.43%	13.90	14.17	63013	8815	4.64%
2025-08-22	14.09	14.03	-0.05	-0.36%	13.86	14.09	55183	7706	4.06%
2025-08-21	14.30	14.08	-0.45	-3.10%	13.92	14.35	93706	13213	6.90%
2025-08-20	13.81	14.53	0.63	4.53%	13.66	14.85	129556	18564	9.54%
2025-08-19	13.63	13.90	0.24	1.76%	13.54	13.93	60403	8311	4.45%
2025-08-18	13.48	13.66	0.22	1.64%	13.43	13.76	54815	7453	4.04%
2025-08-15	13.25	13.44	0.13	0.98%	13.15	13.52	44510	5978	3.28%
2025-08-14	13.64	13.31	-0.35	-2.56%	13.29	13.78	52225	7033	3.85%
2025-08-13	13.81	13.66	-0.17	-1.23%	13.57	13.97	51900	7117	3.82%
2025-08-12	13.70	13.83	0.10	0.73%	13.65	14.14	88492	12299	6.52%
2025-08-11	13.38	13.73	0.38	2.85%	13.32	13.78	83838	11417	6.17%
2025-08-08	13.42	13.35	-0.04	-0.30%	13.24	13.44	50761	6766	3.74%
2025-08-07	13.37	13.39	0.02	0.15%	13.22	13.44	62496	8343	4.60%
2025-08-06	13.34	13.37	0.03	0.22%	13.21	13.44	73432	9786	5.41%
2025-08-05	13.09	13.34	0.31	2.38%	13.03	13.39	74494	9832	5.49%
2025-08-04	12.75	13.03	0.23	1.80%	12.61	13.06	48560	6283	3.58%
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%