汇通控股 (603409) - 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
2025-12-16	35.26	35.46	0.07	0.20%	35.08	35.54	10059	3556	3.19%
2025-12-15	35.02	35.39	0.38	1.09%	34.80	35.66	12604	4440	4.00%
2025-12-12	35.20	35.01	-0.10	-0.28%	34.75	35.25	8096	2835	2.57%
2025-12-11	34.99	35.11	0.15	0.43%	34.82	35.38	14079	4949	4.47%
2025-12-10	34.05	34.96	0.82	2.40%	34.01	35.00	17762	6159	5.64%
2025-12-09	34.34	34.14	-0.18	-0.52%	34.05	34.35	6491	2217	2.06%
2025-12-08	34.40	34.32	-0.10	-0.29%	34.25	34.42	6286	2157	2.00%
2025-12-05	34.53	34.42	-0.36	-1.04%	34.14	34.79	10171	3495	3.23%
2025-12-04	34.27	34.78	0.53	1.55%	34.26	35.30	12288	4282	3.90%
2025-12-03	34.23	34.25	-0.23	-0.67%	34.15	34.83	4917	1686	1.56%
2025-12-02	34.98	34.48	0.22	0.64%	34.45	35.59	10002	3476	3.17%
2025-12-01	34.04	34.26	0.21	0.62%	33.88	34.44	5434	1859	1.72%
2025-11-28	34.16	34.05	-0.09	-0.26%	33.88	34.35	6547	2225	2.08%
2025-11-27	34.06	34.14	0.08	0.23%	33.84	34.69	8605	2953	2.73%
2025-11-26	34.31	34.06	-0.24	-0.70%	33.80	34.43	6633	2258	2.11%
2025-11-25	33.93	34.30	0.48	1.42%	33.82	34.43	6528	2234	2.07%
2025-11-24	33.33	33.82	0.58	1.74%	33.29	33.97	7228	2431	2.29%
2025-11-21	34.15	33.24	-1.03	-3.01%	33.22	34.43	13481	4530	4.28%
2025-11-20	34.78	34.27	-0.53	-1.52%	34.09	35.10	12208	4198	3.87%
2025-11-19	35.13	34.80	-0.32	-0.91%	34.71	35.69	9998	3507	3.17%
2025-11-18	35.60	35.12	-0.70	-1.95%	35.03	35.88	13125	4644	4.17%
2025-11-17	36.23	35.82	-0.34	-0.94%	35.58	36.60	20513	7395	6.51%
2025-11-14	35.73	36.16	0.46	1.29%	35.52	36.55	36638	13271	11.63%
2025-11-13	34.38	35.70	1.32	3.84%	34.19	35.99	31348	11085	9.95%
2025-11-12	34.71	34.38	-0.32	-0.92%	34.25	34.71	6689	2304	2.12%
2025-11-11	34.68	34.70	0.09	0.26%	34.62	34.85	5251	1823	1.67%
2025-11-10	34.80	34.61	-0.02	-0.06%	34.54	34.80	5976	2070	1.90%
2025-11-07	35.00	34.63	-0.38	-1.09%	34.63	35.09	9560	3325	3.03%
2025-11-06	35.20	35.01	-0.06	-0.17%	34.96	35.20	4979	1744	1.58%
2025-11-05	35.02	35.07	-0.03	-0.09%	34.72	35.21	7477	2619	2.37%
2025-11-04	34.80	35.10	0.40	1.15%	34.54	35.14	13342	4670	4.23%
2025-11-03	34.69	34.70	0.18	0.52%	34.37	34.80	5602	1939	1.78%
2025-10-31	34.13	34.52	0.12	0.35%	34.13	34.83	7427	2569	2.36%
2025-10-30	34.55	34.40	-0.13	-0.38%	34.35	34.72	7450	2573	2.36%
2025-10-29	34.76	34.53	-0.40	-1.15%	34.30	34.84	11775	4055	3.74%
2025-10-28	34.73	34.93	0.40	1.16%	34.60	35.24	11927	4177	3.79%
2025-10-27	34.50	34.53	-0.02	-0.06%	34.41	34.69	5796	2002	1.84%
2025-10-24	34.31	34.55	0.32	0.93%	34.14	34.78	9209	3171	2.92%
2025-10-23	34.12	34.23	0.11	0.32%	33.87	34.50	6342	2163	2.01%
2025-10-22	34.08	34.12	0.04	0.12%	33.99	34.49	5048	1724	1.60%
2025-10-21	33.61	34.08	0.47	1.40%	33.56	34.38	7175	2435	2.28%
2025-10-20	33.82	33.61	-0.16	-0.47%	33.41	33.98	7923	2673	2.51%
2025-10-17	34.50	33.77	-0.68	-1.97%	33.70	34.52	9794	3339	3.11%
2025-10-16	34.99	34.45	-0.48	-1.37%	34.40	35.00	9702	3361	3.08%
2025-10-15	34.71	34.93	0.23	0.66%	34.51	35.02	8354	2907	2.65%
2025-10-14	34.99	34.70	-0.33	-0.94%	34.65	35.35	10304	3596	3.27%
2025-10-13	34.80	35.03	-0.42	-1.18%	34.30	35.39	9584	3335	3.04%
2025-10-10	35.51	35.45	-0.19	-0.53%	35.39	35.86	6581	2337	2.09%
2025-10-09	35.49	35.64	0.20	0.56%	35.00	35.75	10152	3594	3.22%
2025-09-30	35.12	35.44	0.44	1.26%	34.90	35.77	13208	4680	4.19%
2025-09-29	35.12	35.00	-0.13	-0.37%	34.76	35.27	8582	3005	2.72%
2025-09-26	35.63	35.13	-0.61	-1.71%	35.11	35.80	12665	4475	4.02%
2025-09-25	36.26	35.74	-0.52	-1.43%	35.70	36.60	16264	5857	5.16%
2025-09-24	36.20	36.26	-0.03	-0.08%	35.85	36.49	13472	4862	4.28%
2025-09-23	35.98	36.29	0.31	0.86%	35.53	36.42	20884	7517	6.63%
2025-09-22	36.50	35.98	-0.59	-1.61%	35.61	36.52	15757	5671	5.00%
2025-09-19	36.80	36.57	0.00	0.00%	36.02	37.12	20900	7643	6.63%
2025-09-18	36.51	36.57	0.06	0.16%	36.10	37.16	29556	10812	9.38%
2025-09-17	36.50	36.51	0.05	0.14%	36.30	36.95	22243	8155	7.06%
2025-09-16	35.89	36.46	0.58	1.62%	35.75	36.92	31815	11619	10.10%
2025-09-15	35.46	35.88	0.42	1.18%	35.06	35.96	19043	6788	6.04%
2025-09-12	34.85	35.46	0.49	1.40%	34.85	35.60	17957	6346	5.70%
2025-09-11	34.70	34.97	0.10	0.29%	34.60	35.00	9179	3195	2.91%
2025-09-10	35.23	34.87	-0.36	-1.02%	34.70	35.23	11689	4074	3.71%
2025-09-09	35.37	35.23	-0.20	-0.56%	35.11	35.48	7277	2563	2.36%
2025-09-08	35.32	35.43	0.32	0.91%	35.08	35.50	8958	3159	2.90%