*ST汇科 (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
2026-04-30	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%
2026-03-13	12.84	12.73	0.53	4.34%	12.66	13.33	156892	20339	6.51%
2026-03-12	12.45	12.20	-0.58	-4.54%	12.10	12.85	136322	16871	5.66%
2026-03-11	12.27	12.78	0.48	3.90%	12.17	13.09	194211	24866	8.06%
2026-03-10	11.17	12.30	1.27	11.51%	11.12	12.61	184334	21825	7.65%
2026-03-09	11.20	11.03	-0.39	-3.42%	10.70	11.20	89121	9765	3.70%
2026-03-06	11.30	11.42	0.00	0.00%	11.30	11.57	59234	6785	2.46%
2026-03-05	11.50	11.42	0.07	0.62%	11.34	11.63	51535	5913	2.14%
2026-03-04	11.11	11.35	0.04	0.35%	11.02	11.46	60830	6870	2.52%
2026-03-03	11.91	11.31	-0.61	-5.12%	11.22	12.03	93794	10868	3.89%
2026-03-02	11.86	11.92	-0.42	-3.40%	11.61	12.06	108258	12802	4.49%
2026-02-27	12.37	12.34	0.12	0.98%	12.26	12.60	93921	11635	3.90%
2026-02-26	12.38	12.22	-0.08	-0.65%	12.19	12.74	118241	14696	4.91%
2026-02-25	12.22	12.30	0.19	1.57%	11.90	12.33	95138	11581	3.95%
2026-02-24	12.12	12.11	0.25	2.11%	11.98	12.57	123673	15158	5.13%
2026-02-13	11.69	11.86	-0.13	-1.08%	11.66	12.24	138055	16490	5.73%
2026-02-12	12.81	11.99	-1.06	-8.12%	11.95	12.89	240139	29645	9.96%
2026-02-11	13.06	13.05	-0.08	-0.61%	12.68	13.33	145031	18784	6.02%
2026-02-10	13.15	13.13	0.10	0.77%	13.05	13.53	164343	21799	6.82%
2026-02-09	13.18	13.03	-0.27	-2.03%	12.88	13.36	179852	23459	7.46%
2026-02-06	13.60	13.30	-1.22	-8.40%	12.75	13.67	313098	41546	12.99%
2026-02-05	14.52	14.52	-3.63	-20.00%	14.52	14.78	207578	30143	8.61%
2026-02-04	17.72	18.15	0.48	2.72%	17.69	18.60	92092	16797	3.82%
2026-02-03	18.12	17.67	-0.23	-1.28%	17.53	18.58	82745	14840	3.43%
2026-02-02	17.41	17.90	0.18	1.02%	17.35	18.28	82794	14742	3.43%
2026-01-30	17.50	17.72	1.07	6.43%	16.85	18.18	148432	25928	6.16%
2026-01-29	20.00	16.65	-4.16	-19.99%	16.65	20.00	281994	50824	11.70%
2026-01-28	21.41	20.81	-0.83	-3.84%	20.80	21.88	69811	14797	2.90%
2026-01-27	21.93	21.64	-0.08	-0.37%	20.66	22.15	82634	17660	3.43%
2026-01-26	21.82	21.72	-0.48	-2.16%	21.53	22.44	75746	16557	3.14%