汇金科技 (300561) - 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
2026-06-18	13.15	12.73	-0.50	-3.78%	12.69	13.23	177650	22871	7.37%
2026-06-17	13.51	13.26	-0.30	-2.21%	13.11	13.67	174120	23174	7.22%
2026-06-16	13.41	13.56	0.01	0.07%	12.99	13.69	208430	27815	8.65%
2026-06-15	13.22	13.55	0.36	2.73%	13.22	14.19	287797	39378	11.94%
2026-06-12	12.80	13.19	0.64	5.10%	12.53	13.85	323126	42695	13.40%
2026-06-11	13.00	12.55	-0.44	-3.39%	12.44	13.07	185655	23451	7.70%
2026-06-10	13.93	12.99	-0.93	-6.68%	12.82	14.22	250557	33235	10.39%
2026-06-09	14.38	13.92	-0.39	-2.73%	13.81	14.52	214175	30118	8.88%
2026-06-08	14.20	14.31	-0.37	-2.52%	14.00	15.07	198097	28940	8.22%
2026-06-05	15.69	14.68	-1.81	-10.98%	14.56	15.99	325194	49531	13.49%
2026-06-04	19.35	16.49	-2.81	-14.56%	15.48	19.35	417445	70518	17.32%
2026-06-03	21.42	19.30	-2.73	-12.39%	19.19	21.85	341330	70431	14.16%
2026-06-02	21.70	22.03	0.06	0.27%	20.90	22.74	331785	72606	13.76%
2026-06-01	20.28	21.97	1.05	5.02%	19.37	22.34	352413	74849	14.62%
2026-05-29	19.60	20.92	0.76	3.77%	19.20	21.30	340151	69776	14.11%
2026-05-28	20.00	20.16	0.77	3.97%	19.80	22.50	335272	69961	13.91%
2026-05-26	19.33	19.39	-0.02	-0.10%	19.19	20.35	81881	16160	3.40%
2026-05-25	19.22	19.41	0.00	0.00%	18.92	19.50	66605	12751	2.76%
2026-05-22	18.48	19.41	1.42	7.89%	18.22	19.60	92796	17518	3.85%
2026-05-21	18.27	17.99	-0.20	-1.10%	17.50	18.89	71034	13113	2.95%
2026-05-20	18.34	18.19	-0.33	-1.78%	17.99	18.34	44555	8094	1.85%
2026-05-19	18.60	18.52	-0.24	-1.28%	18.41	18.85	42886	7975	1.78%
2026-05-18	18.00	18.76	0.33	1.79%	17.60	18.93	69101	12564	2.87%
2026-05-15	18.60	18.43	0.02	0.11%	18.18	18.75	59489	10990	2.47%
2026-05-14	19.17	18.41	-0.76	-3.96%	18.26	19.17	80331	15055	3.33%
2026-05-13	18.54	19.17	0.53	2.84%	18.21	19.22	88877	16690	3.69%
2026-05-12	18.54	18.64	-0.03	-0.16%	18.22	19.34	92124	17251	3.82%
2026-05-11	18.30	18.67	0.28	1.52%	18.09	18.87	97069	17906	4.03%
2026-05-08	17.10	18.39	1.37	8.05%	17.02	18.68	133354	23929	5.53%
2026-05-07	16.88	17.02	0.00	0.00%	16.75	17.20	85449	14523	3.54%
2026-05-06	16.93	17.02	-0.04	-0.23%	15.60	17.36	125171	20857	5.19%
2026-04-30	17.80	17.06	-0.63	-3.56%	17.03	17.84	93454	16237	3.88%
2026-04-29	17.32	17.69	0.18	1.03%	17.08	17.92	98408	17268	4.08%
2026-04-28	17.58	17.51	-0.06	-0.34%	17.06	17.76	98679	17229	4.09%
2026-04-27	17.12	17.57	0.41	2.39%	16.94	17.95	117959	20756	4.89%
2026-04-24	16.84	17.16	-0.20	-1.15%	16.40	17.20	130964	21953	5.43%
2026-04-23	17.30	17.36	0.14	0.81%	17.13	17.89	107022	18722	4.44%
2026-04-22	17.62	17.22	-0.80	-4.44%	17.14	17.99	144108	24979	5.98%
2026-04-21	17.88	18.02	-0.06	-0.33%	17.73	18.97	157697	29055	6.54%
2026-04-20	17.78	18.08	-0.01	-0.06%	17.35	18.27	178872	31725	7.42%
2026-04-17	16.83	18.09	1.12	6.60%	16.70	18.44	251164	44176	10.42%
2026-04-16	17.00	16.97	-0.31	-1.79%	16.50	17.13	195313	32889	8.10%
2026-04-15	16.70	17.28	0.73	4.41%	16.17	17.65	283315	48271	11.75%
2026-04-14	16.93	16.55	0.27	1.66%	16.40	17.60	338695	57571	14.05%
2026-04-13	16.28	16.28	2.71	19.97%	16.17	16.28	156669	25504	6.50%
2026-04-10	13.57	13.57	2.26	19.98%	13.57	13.57	13975	1896	0.58%
2026-04-09	14.16	11.31	-2.83	-20.01%	11.31	14.68	184781	25380	7.67%
2026-04-08	13.96	14.14	0.40	2.91%	13.87	14.45	108137	15288	4.49%
2026-04-07	13.30	13.74	0.58	4.41%	13.01	14.13	102267	13860	4.24%
2026-04-03	13.88	13.16	-0.58	-4.22%	12.80	13.99	100400	13373	4.16%
2026-04-02	13.57	13.74	0.42	3.15%	13.23	13.92	102737	13992	4.26%
2026-04-01	13.88	13.32	-0.23	-1.70%	13.32	14.06	91017	12493	3.78%
2026-03-31	14.35	13.55	-0.93	-6.42%	13.50	14.66	136641	18961	5.67%
2026-03-30	14.40	14.48	-0.27	-1.83%	14.20	15.08	107158	15601	4.45%
2026-03-27	13.51	14.75	1.10	8.06%	13.51	15.00	187938	27048	7.80%
2026-03-26	12.93	13.65	0.58	4.44%	12.74	14.22	161511	21798	6.70%
2026-03-25	12.89	13.07	0.24	1.87%	12.62	13.33	135692	17552	5.63%
2026-03-24	11.74	12.83	1.23	10.60%	11.74	12.95	152009	18830	6.31%
2026-03-23	11.34	11.60	-0.13	-1.11%	11.10	12.16	104312	12198	4.33%
2026-03-20	12.40	11.73	-0.67	-5.40%	11.70	12.46	87145	10454	3.62%
2026-03-19	12.69	12.40	-0.47	-3.65%	12.33	12.80	79456	9979	3.30%
2026-03-18	12.24	12.87	0.51	4.13%	12.14	12.94	87667	11023	3.64%
2026-03-17	12.96	12.36	-0.54	-4.19%	12.32	12.96	94701	11915	3.93%
2026-03-16	12.74	12.90	0.17	1.34%	12.65	13.12	102582	13176	4.26%