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
2026-06-18	31.63	33.74	2.10	6.64%	30.88	34.55	65417	21607	5.45%
2026-06-17	32.29	31.64	-0.64	-1.98%	31.60	32.51	29379	9373	2.45%
2026-06-16	32.30	32.28	-0.29	-0.89%	31.73	32.98	30115	9741	2.51%
2026-06-15	32.40	32.57	0.37	1.15%	32.21	33.24	31285	10254	2.61%
2026-06-12	31.83	32.20	0.58	1.83%	31.10	33.81	46979	15237	3.92%
2026-06-11	33.11	31.62	-1.46	-4.41%	31.48	33.46	31028	9949	2.59%
2026-06-10	35.15	33.08	-2.06	-5.86%	32.50	35.15	46499	15523	3.88%
2026-06-09	34.65	35.14	0.77	2.24%	34.00	35.45	21923	7653	1.83%
2026-06-08	34.50	34.37	-1.53	-4.26%	34.04	35.75	35495	12347	2.96%
2026-06-05	36.55	35.90	-0.62	-1.70%	34.80	38.10	43418	15515	3.62%
2026-06-04	35.96	36.52	0.20	0.55%	35.56	36.85	27012	9745	2.25%
2026-06-03	37.89	36.32	-1.58	-4.17%	35.74	38.00	43692	16022	3.64%
2026-06-02	38.02	37.90	-0.33	-0.86%	37.03	38.56	31913	12039	2.66%
2026-06-01	35.40	38.23	2.74	7.72%	34.68	39.20	82255	31098	6.86%
2026-05-29	36.44	35.49	-0.98	-2.69%	34.58	36.56	32768	11543	2.73%
2026-05-28	35.89	36.47	0.57	1.59%	35.39	36.78	30353	10968	2.53%
2026-05-27	38.05	35.90	-2.15	-5.65%	35.71	38.11	46349	16983	3.86%
2026-05-26	37.52	38.05	0.45	1.20%	37.00	38.38	42839	16146	3.57%
2026-05-25	38.60	37.60	-1.07	-2.77%	37.37	39.40	50646	19194	4.22%
2026-05-22	37.66	38.67	1.29	3.45%	37.14	39.66	57155	22066	4.77%
2026-05-21	40.79	37.38	-2.90	-7.20%	37.20	40.79	61486	23920	5.13%
2026-05-20	40.66	40.28	-0.67	-1.64%	40.04	41.28	26209	10626	2.19%
2026-05-19	40.90	40.95	0.14	0.34%	40.24	41.68	27168	11102	2.27%
2026-05-18	40.30	40.81	0.24	0.59%	39.35	41.15	32890	13321	2.74%
2026-05-15	41.17	40.57	-0.43	-1.05%	40.20	41.61	40448	16468	3.37%
2026-05-14	42.74	41.00	-1.84	-4.30%	40.90	43.26	46581	19446	3.88%
2026-05-13	42.31	42.84	0.23	0.54%	41.83	43.08	36304	15455	3.03%
2026-05-12	42.78	42.61	-0.17	-0.40%	42.00	43.84	61613	26355	5.14%
2026-05-11	42.56	42.78	0.13	0.30%	41.27	43.07	55831	23542	4.66%
2026-05-08	42.45	42.65	0.27	0.64%	42.14	43.33	45987	19639	3.83%
2026-05-07	41.83	42.38	0.31	0.74%	41.58	42.99	36233	15389	3.02%
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%