汇纳科技 (300609) - 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
2026-05-06	43.01	42.07	-0.92	-2.14%	41.53	43.99	65251	27748	5.44%
2026-04-30	40.27	42.99	2.77	6.89%	40.26	43.15	102402	43353	8.54%
2026-04-29	40.01	40.22	-0.26	-0.64%	39.70	40.95	41885	16865	3.49%
2026-04-28	40.00	40.48	0.66	1.66%	39.62	41.64	72104	29230	6.01%
2026-04-27	36.82	39.82	1.82	4.79%	36.82	39.88	81025	31528	6.76%
2026-04-24	37.50	38.00	0.29	0.77%	36.39	39.00	56135	21197	4.68%
2026-04-23	37.35	37.71	0.32	0.86%	37.20	38.57	42585	16160	3.55%
2026-04-22	37.51	37.39	-0.35	-0.93%	37.21	38.00	27719	10376	2.31%
2026-04-21	38.30	37.74	-0.84	-2.18%	37.40	38.30	27718	10468	2.31%
2026-04-20	37.25	38.58	1.35	3.63%	37.00	38.85	44010	16748	3.67%
2026-04-17	37.23	37.23	-0.37	-0.98%	36.82	37.82	31279	11625	2.61%
2026-04-16	36.78	37.60	1.36	3.75%	36.30	38.10	66093	24757	5.51%
2026-04-15	36.80	36.24	-0.38	-1.04%	35.70	36.94	32873	11939	2.74%
2026-04-14	36.18	36.62	0.77	2.15%	35.21	36.70	47321	16978	3.95%
2026-04-13	34.04	35.85	1.64	4.79%	33.70	36.16	57957	20505	4.83%
2026-04-10	34.10	34.21	0.32	0.94%	34.10	34.67	23267	8007	1.94%
2026-04-09	34.22	33.89	-0.48	-1.40%	33.41	34.22	25963	8772	2.16%
2026-04-08	33.09	34.37	1.93	5.95%	33.09	34.37	35453	12037	2.96%
2026-04-07	33.49	32.44	-1.06	-3.16%	32.21	33.70	24896	8135	2.08%
2026-04-03	34.30	33.50	-0.50	-1.47%	32.72	34.31	26600	8839	2.22%
2026-04-02	35.10	34.00	-1.16	-3.30%	33.71	35.68	29855	10270	2.49%
2026-04-01	34.33	35.16	1.51	4.49%	34.00	35.56	49819	17467	4.15%
2026-03-31	34.14	33.65	-0.49	-1.44%	33.60	34.98	23101	7922	1.93%
2026-03-30	33.32	34.14	0.25	0.74%	33.22	34.29	20390	6910	1.70%
2026-03-27	33.00	33.89	0.34	1.01%	32.88	34.35	18125	6111	1.51%
2026-03-26	34.01	33.55	-0.74	-2.16%	33.41	34.59	27792	9429	2.32%
2026-03-25	33.89	34.29	0.52	1.54%	33.70	34.99	29748	10220	2.48%
2026-03-24	33.23	33.77	1.07	3.27%	32.00	34.30	38497	12724	3.21%
2026-03-23	34.02	32.70	-2.70	-7.63%	31.86	34.48	63384	20830	5.29%
2026-03-20	37.03	35.40	-1.60	-4.32%	35.40	37.62	46811	16940	3.90%
2026-03-19	36.93	37.00	-0.47	-1.25%	36.52	38.00	41233	15315	3.44%
2026-03-18	36.44	37.47	1.18	3.25%	36.44	37.56	37116	13750	3.09%
2026-03-17	37.30	36.29	-0.84	-2.26%	36.25	39.28	71625	27237	5.97%
2026-03-16	36.10	37.13	0.85	2.34%	35.95	37.19	37546	13750	3.13%
2026-03-13	37.90	36.28	-1.37	-3.64%	36.20	37.90	68265	25048	5.69%
2026-03-12	39.38	37.65	-1.74	-4.42%	37.51	39.38	43731	16668	3.65%
2026-03-11	40.36	39.39	-0.62	-1.55%	39.15	40.38	44617	17743	3.72%
2026-03-10	39.70	40.01	0.76	1.94%	38.82	40.44	59729	23668	4.98%
2026-03-09	37.92	39.25	0.56	1.45%	37.50	39.50	49642	19183	4.14%
2026-03-06	36.42	38.69	1.89	5.14%	36.41	38.78	59446	22516	4.96%
2026-03-05	37.36	36.80	0.07	0.19%	36.44	38.10	41289	15420	3.44%
2026-03-04	36.46	36.73	0.26	0.71%	36.20	37.20	42443	15596	3.54%
2026-03-03	38.47	36.47	-2.11	-5.47%	36.42	38.79	48648	18209	4.06%
2026-03-02	38.41	38.58	-0.48	-1.23%	37.11	39.19	64158	24479	5.35%
2026-02-27	36.75	39.06	2.46	6.72%	36.37	39.14	70878	27033	5.91%
2026-02-26	37.12	36.60	-0.51	-1.37%	36.37	37.49	37948	13923	3.16%
2026-02-25	37.16	37.11	-0.05	-0.13%	36.75	37.35	36664	13562	3.06%
2026-02-24	38.58	37.16	-1.09	-2.85%	37.05	38.74	35651	13321	2.97%
2026-02-13	39.60	38.25	-1.23	-3.12%	38.23	39.78	39584	15401	3.30%
2026-02-12	39.20	39.48	0.58	1.49%	38.52	40.20	43908	17341	3.66%
2026-02-11	39.21	38.90	0.03	0.08%	38.50	39.21	26072	10122	2.17%
2026-02-10	39.24	38.87	-0.37	-0.94%	38.85	39.65	28088	11042	2.34%
2026-02-09	38.28	39.24	1.62	4.31%	38.24	39.46	44435	17354	3.71%
2026-02-06	37.86	37.62	-0.39	-1.03%	37.45	38.40	30234	11459	2.52%
2026-02-05	37.70	38.01	0.04	0.11%	37.70	39.48	37867	14607	3.16%
2026-02-04	38.82	37.97	-0.90	-2.32%	37.42	39.37	32634	12379	2.72%
2026-02-03	38.03	38.87	0.99	2.61%	38.00	39.20	37034	14310	3.09%
2026-02-02	38.00	37.88	-1.25	-3.19%	37.80	39.26	48198	18414	4.02%
2026-01-30	40.80	39.13	0.31	0.80%	38.60	40.80	65866	25922	5.49%
2026-01-29	39.57	38.82	-1.03	-2.58%	38.70	40.77	44616	17611	3.72%
2026-01-28	40.98	39.85	-1.34	-3.25%	39.70	41.37	43331	17447	3.61%
2026-01-27	41.46	41.19	-0.40	-0.96%	39.95	41.70	43060	17489	3.59%