汇鸿集团 (600981) - 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
2025-04-03	2.47	2.53	0.01	0.40%	2.47	2.53	109996	2763	0.49%
2025-04-02	2.54	2.52	-0.01	-0.40%	2.51	2.54	74582	1880	0.33%
2025-04-01	2.54	2.53	0.00	0.00%	2.52	2.57	111667	2838	0.50%
2025-03-31	2.50	2.53	0.00	0.00%	2.49	2.54	123354	3101	0.55%
2025-03-28	2.60	2.53	-0.07	-2.69%	2.52	2.60	154386	3933	0.69%
2025-03-27	2.59	2.60	0.01	0.39%	2.55	2.63	220697	5724	0.98%
2025-03-26	2.53	2.59	0.05	1.97%	2.52	2.65	201261	5212	0.90%
2025-03-25	2.52	2.54	0.01	0.40%	2.50	2.54	125169	3155	0.56%
2025-03-24	2.58	2.53	-0.05	-1.94%	2.50	2.59	231090	5836	1.03%
2025-03-21	2.61	2.58	-0.03	-1.15%	2.56	2.64	204851	5319	0.91%
2025-03-20	2.61	2.61	0.00	0.00%	2.60	2.66	181235	4768	0.81%
2025-03-19	2.63	2.61	-0.03	-1.14%	2.60	2.65	178183	4665	0.79%
2025-03-18	2.67	2.64	-0.03	-1.12%	2.62	2.68	219527	5799	0.98%
2025-03-17	2.62	2.67	0.05	1.91%	2.62	2.69	326032	8687	1.45%
2025-03-14	2.55	2.62	0.06	2.34%	2.54	2.62	244829	6343	1.09%
2025-03-13	2.59	2.56	-0.03	-1.16%	2.52	2.59	205286	5231	0.92%
2025-03-12	2.60	2.59	-0.01	-0.38%	2.58	2.62	216234	5618	0.96%
2025-03-11	2.56	2.60	0.02	0.78%	2.55	2.60	169298	4364	0.75%
2025-03-10	2.62	2.58	-0.03	-1.15%	2.57	2.63	230741	5982	1.03%
2025-03-07	2.70	2.61	-0.14	-5.09%	2.60	2.70	558470	14772	2.49%
2025-03-06	2.55	2.75	0.21	8.27%	2.52	2.75	467110	12314	2.08%
2025-03-05	2.59	2.54	-0.05	-1.93%	2.50	2.60	235953	5965	1.05%
2025-03-04	2.57	2.59	0.00	0.00%	2.56	2.60	133128	3431	0.59%
2025-03-03	2.59	2.59	0.00	0.00%	2.56	2.64	178500	4658	0.80%
2025-02-28	2.67	2.59	-0.08	-3.00%	2.58	2.67	260010	6798	1.16%
2025-02-27	2.70	2.67	-0.03	-1.11%	2.64	2.73	270129	7237	1.20%
2025-02-26	2.65	2.70	0.06	2.27%	2.65	2.70	298257	8003	1.33%
2025-02-25	2.67	2.64	-0.06	-2.22%	2.63	2.72	290344	7769	1.29%
2025-02-24	2.67	2.70	0.04	1.50%	2.66	2.73	366370	9885	1.63%
2025-02-21	2.65	2.66	0.04	1.53%	2.60	2.68	324311	8580	1.45%
2025-02-20	2.58	2.62	0.04	1.55%	2.57	2.69	284482	7501	1.27%
2025-02-19	2.56	2.58	0.02	0.78%	2.54	2.59	153956	3963	0.69%
2025-02-18	2.64	2.56	-0.09	-3.40%	2.56	2.66	301269	7833	1.34%
2025-02-17	2.62	2.65	0.03	1.15%	2.60	2.67	275169	7265	1.23%
2025-02-14	2.66	2.62	-0.05	-1.87%	2.60	2.67	295749	7760	1.32%
2025-02-13	2.65	2.67	0.00	0.00%	2.65	2.71	326007	8736	1.45%
2025-02-12	2.60	2.67	0.06	2.30%	2.59	2.70	411272	10912	1.83%
2025-02-11	2.66	2.61	-0.07	-2.61%	2.59	2.67	316828	8279	1.41%
2025-02-10	2.61	2.68	0.08	3.08%	2.58	2.68	396322	10466	1.77%
2025-02-07	2.59	2.60	0.01	0.39%	2.54	2.63	420892	10941	1.88%
2025-02-06	2.54	2.59	0.05	1.97%	2.47	2.59	434436	11031	1.94%
2025-02-05	2.55	2.54	-0.02	-0.78%	2.53	2.58	305333	7793	1.36%
2025-01-27	2.58	2.56	0.02	0.79%	2.54	2.68	491494	12769	2.19%
2025-01-24	2.57	2.54	-0.06	-2.31%	2.49	2.59	564509	14258	2.52%
2025-01-23	2.63	2.60	-0.07	-2.62%	2.60	2.82	724378	19525	3.23%
2025-01-22	2.90	2.67	-0.30	-10.10%	2.67	2.91	774033	21182	3.45%
2025-01-21	3.03	2.97	-0.17	-5.41%	2.83	3.08	1355531	39798	6.04%
2025-01-20	2.83	3.14	0.29	10.18%	2.75	3.14	1440793	43654	6.43%
2025-01-17	2.91	2.85	-0.12	-4.04%	2.77	3.11	1415384	41199	6.31%
2025-01-16	2.67	2.97	0.27	10.00%	2.61	2.97	1315231	36796	5.87%
2025-01-15	2.46	2.70	0.25	10.20%	2.38	2.70	473841	12104	2.11%
2025-01-14	2.36	2.45	0.09	3.81%	2.35	2.46	213263	5137	0.95%
2025-01-13	2.29	2.36	0.04	1.72%	2.26	2.37	221111	5137	0.99%
2025-01-10	2.44	2.32	-0.09	-3.73%	2.32	2.54	270274	6464	1.21%
2025-01-09	2.39	2.41	0.00	0.00%	2.36	2.44	147980	3575	0.66%
2025-01-08	2.44	2.41	-0.04	-1.63%	2.34	2.47	218777	5254	0.98%
2025-01-07	2.37	2.45	0.08	3.38%	2.34	2.45	208862	4996	0.93%
2025-01-06	2.44	2.37	-0.08	-3.27%	2.30	2.44	296210	7034	1.32%
2025-01-03	2.59	2.45	-0.14	-5.41%	2.45	2.59	316083	7915	1.41%
2025-01-02	2.58	2.59	0.01	0.39%	2.55	2.67	284709	7439	1.27%
2024-12-31	2.60	2.58	-0.03	-1.15%	2.57	2.68	227338	5967	1.01%
2024-12-30	2.71	2.61	-0.10	-3.69%	2.58	2.71	268121	7012	1.20%
2024-12-27	2.65	2.71	0.07	2.65%	2.61	2.77	244052	6622	1.09%
2024-12-26	2.59	2.64	0.03	1.15%	2.59	2.66	150956	3973	0.67%