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
2026-03-20	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%
2026-01-26	37.79	38.44	0.65	1.72%	37.54	38.68	29317	11198	9.30%
2026-01-23	37.90	37.79	-0.11	-0.29%	37.43	38.20	17009	6410	5.40%
2026-01-22	37.80	37.90	-0.10	-0.26%	37.72	38.18	13496	5112	4.28%
2026-01-21	37.48	38.00	0.39	1.04%	37.34	38.37	26607	10087	8.44%
2026-01-20	37.38	37.61	0.21	0.56%	37.19	37.76	21509	8090	6.83%
2026-01-19	37.20	37.40	-0.05	-0.13%	37.15	37.56	13047	4876	4.14%
2026-01-16	37.22	37.45	0.25	0.67%	37.13	37.75	14510	5445	4.61%
2026-01-15	36.90	37.20	0.08	0.22%	36.90	37.69	13199	4925	4.19%
2026-01-14	37.47	37.12	-0.17	-0.46%	36.70	37.51	21070	7822	6.69%
2026-01-13	37.30	37.29	-0.23	-0.61%	37.20	37.89	16681	6258	5.29%
2026-01-12	37.42	37.52	0.25	0.67%	37.30	38.10	27075	10192	8.59%
2026-01-09	37.18	37.27	0.08	0.22%	36.95	37.50	15483	5760	4.91%
2026-01-08	36.92	37.19	0.14	0.38%	36.51	37.75	20705	7658	6.57%
2026-01-07	37.11	37.05	-0.06	-0.16%	36.82	37.28	12887	4774	4.09%
2026-01-06	37.20	37.11	-0.12	-0.32%	36.82	37.50	18466	6875	5.86%
2026-01-05	37.60	37.23	0.00	0.00%	36.83	37.62	19705	7348	6.25%
2025-12-31	37.07	37.23	0.01	0.03%	37.00	37.68	20518	7670	6.51%
2025-12-30	38.00	37.22	-0.24	-0.64%	35.99	38.00	31521	11713	10.00%
2025-12-29	37.37	37.46	0.06	0.16%	37.10	37.94	18120	6788	5.75%
2025-12-26	37.74	37.40	-0.10	-0.27%	36.88	37.74	20076	7502	6.37%
2025-12-25	37.10	37.50	0.40	1.08%	36.55	37.53	24454	9098	7.76%
2025-12-24	36.05	37.10	1.10	3.06%	35.91	37.74	37537	13844	11.91%
2025-12-23	36.05	36.00	0.02	0.06%	35.81	36.30	8178	2947	2.60%
2025-12-22	36.05	35.98	-0.08	-0.22%	35.80	36.21	10081	3626	3.20%
2025-12-19	36.30	36.06	-0.06	-0.17%	35.80	36.30	10367	3729	3.29%
2025-12-18	35.71	36.12	0.42	1.18%	35.45	36.45	16159	5842	5.13%
2025-12-17	35.32	35.70	0.24	0.68%	35.32	36.24	16117	5761	5.12%
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%