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
2026-05-07	43.78	44.06	0.28	0.64%	43.29	44.41	21950	9613	6.07%
2026-05-06	43.68	43.78	0.44	1.02%	43.05	44.45	34414	15065	9.52%
2026-04-30	42.02	43.34	1.04	2.46%	42.00	43.96	33323	14384	9.21%
2026-04-29	41.60	42.30	0.38	0.91%	41.43	42.49	13458	5651	3.72%
2026-04-28	43.00	41.92	-0.57	-1.34%	41.40	43.00	15722	6611	4.35%
2026-04-27	41.43	42.49	0.94	2.26%	41.19	42.99	20511	8696	5.67%
2026-04-24	42.02	41.55	-0.47	-1.12%	41.35	42.40	14149	5909	3.91%
2026-04-23	41.90	42.02	-0.12	-0.28%	41.54	42.65	17091	7179	4.73%
2026-04-22	42.15	42.14	-0.07	-0.17%	41.84	42.63	16004	6749	4.43%
2026-04-21	43.52	42.21	-1.32	-3.03%	41.50	43.52	27580	11716	7.63%
2026-04-20	43.53	43.53	-0.01	-0.02%	42.80	43.99	50426	21815	13.94%
2026-04-17	42.03	43.54	1.49	3.54%	41.86	44.47	47899	20710	13.24%
2026-04-16	42.00	42.05	0.04	0.10%	41.58	42.42	25512	10724	7.05%
2026-04-15	41.14	42.01	0.63	1.52%	41.00	42.19	36730	15314	10.16%
2026-04-14	40.25	41.38	1.16	2.88%	39.96	42.70	47664	19674	13.18%
2026-04-13	39.15	40.22	1.11	2.84%	39.00	40.65	34484	13770	9.54%
2026-04-10	39.40	39.11	-0.29	-0.74%	38.99	39.75	23530	9243	6.51%
2026-04-09	38.63	39.40	0.43	1.10%	38.51	39.73	30965	12169	8.56%
2026-04-08	39.00	38.97	0.38	0.98%	38.49	39.13	22561	8766	6.24%
2026-04-07	38.30	38.59	0.63	1.66%	37.80	38.90	19838	7643	5.49%
2026-04-03	38.60	37.96	-0.95	-2.44%	37.66	39.00	13608	5190	3.76%
2026-04-02	39.00	38.91	-0.07	-0.18%	38.42	39.16	15090	5849	4.17%
2026-04-01	37.90	38.98	1.17	3.09%	37.90	39.43	24798	9654	6.86%
2026-03-31	38.41	37.81	-0.59	-1.54%	37.45	38.90	15197	5782	4.20%
2026-03-30	37.77	38.40	0.22	0.58%	37.77	39.02	15129	5818	4.18%
2026-03-27	38.34	38.18	-0.02	-0.05%	37.51	38.43	8557	3262	2.37%
2026-03-26	39.17	38.20	-0.96	-2.45%	38.05	39.35	12755	4927	3.53%
2026-03-25	38.74	39.16	0.42	1.08%	38.51	39.17	17755	6889	4.91%
2026-03-24	37.00	38.74	2.04	5.56%	37.00	38.86	23778	9053	6.58%
2026-03-23	36.10	36.70	0.00	0.00%	35.70	37.43	20531	7506	5.68%
2026-03-20	38.08	36.70	-1.57	-4.10%	36.50	39.03	18752	7034	5.19%
2026-03-19	38.87	38.27	-0.60	-1.54%	38.05	39.02	9802	3776	2.71%
2026-03-18	38.51	38.87	0.36	0.93%	38.30	38.92	9972	3853	2.76%
2026-03-17	39.05	38.51	-0.54	-1.38%	38.42	39.18	10647	4129	2.94%
2026-03-16	38.42	39.05	0.63	1.64%	38.18	39.15	14912	5802	4.12%
2026-03-13	38.65	38.42	-0.19	-0.49%	38.32	39.04	10881	4215	3.01%
2026-03-12	39.20	38.61	-0.59	-1.51%	38.32	39.20	13688	5291	3.78%
2026-03-11	38.22	39.20	1.02	2.67%	38.17	39.79	32789	12859	9.07%
2026-03-10	36.75	38.18	1.43	3.89%	36.75	38.20	23025	8689	6.37%
2026-03-09	35.87	36.75	0.86	2.40%	35.60	37.14	14943	5438	4.13%
2026-03-06	35.51	35.89	0.38	1.07%	35.36	35.94	5905	2111	1.63%
2026-03-05	35.99	35.51	-0.32	-0.89%	35.47	36.34	11064	3959	3.06%
2026-03-04	35.36	35.83	0.40	1.13%	34.90	36.11	11439	4078	3.63%
2026-03-03	35.28	35.43	0.14	0.40%	35.28	36.41	21382	7656	6.79%
2026-03-02	37.02	35.29	-2.11	-5.64%	35.00	37.28	33492	11989	10.63%
2026-02-27	37.40	37.40	-0.09	-0.24%	37.28	37.60	7562	2826	2.40%
2026-02-26	37.40	37.49	-0.09	-0.24%	37.30	37.74	6989	2618	2.22%
2026-02-25	37.38	37.58	0.20	0.54%	37.01	37.76	12874	4815	4.09%
2026-02-24	37.60	37.38	-0.03	-0.08%	37.27	37.60	7057	2639	2.24%
2026-02-13	37.50	37.41	-0.07	-0.19%	37.10	37.69	14886	5581	4.72%
2026-02-12	37.66	37.48	-0.18	-0.48%	37.33	37.70	13114	4915	4.16%
2026-02-11	37.62	37.66	0.03	0.08%	37.36	37.74	10981	4127	3.49%
2026-02-10	37.64	37.63	-0.01	-0.03%	37.20	37.96	14163	5301	4.49%
2026-02-09	37.56	37.64	0.08	0.21%	37.10	37.68	21157	7929	6.71%
2026-02-06	38.00	37.56	-0.44	-1.16%	36.98	38.09	30289	11384	9.61%
2026-02-05	39.51	38.00	-1.94	-4.86%	36.70	39.53	55827	21186	17.72%
2026-02-04	39.69	39.94	0.31	0.78%	39.46	40.77	34254	13713	10.87%
2026-02-03	39.67	39.63	-0.04	-0.10%	39.16	40.20	25825	10212	8.20%
2026-02-02	40.11	39.67	-0.37	-0.92%	39.42	40.48	30217	12028	9.59%
2026-01-30	37.41	40.04	2.25	5.95%	37.41	40.31	53082	20864	16.85%
2026-01-29	38.01	37.79	-0.42	-1.10%	37.25	38.68	23825	9026	7.56%
2026-01-28	39.04	38.21	-0.71	-1.82%	37.80	39.06	23806	9120	7.56%
2026-01-27	38.30	38.92	0.48	1.25%	37.67	39.06	32526	12504	10.32%