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
2025-09-15	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%
2025-09-05	34.70	35.11	0.39	1.12%	34.56	35.11	8583	2999	2.78%
2025-09-04	34.80	34.72	-0.18	-0.52%	34.47	35.00	9208	3196	2.98%
2025-09-03	35.37	34.90	-0.29	-0.82%	34.85	35.50	7889	2773	2.56%
2025-09-02	35.56	35.19	-0.36	-1.01%	34.80	35.70	11708	4104	3.79%
2025-09-01	35.50	35.55	0.10	0.28%	35.37	35.78	8394	2985	2.72%
2025-08-29	35.38	35.45	-0.05	-0.14%	35.31	35.70	9194	3263	2.98%
2025-08-28	35.92	35.50	-0.41	-1.14%	34.80	36.04	19854	7034	6.43%
2025-08-27	36.24	35.91	-0.32	-0.88%	35.90	36.34	17149	6203	5.55%
2025-08-26	36.25	36.23	-0.01	-0.03%	36.12	36.55	13732	4992	4.45%
2025-08-25	36.39	36.24	-0.15	-0.41%	36.19	36.62	18089	6574	5.86%
2025-08-22	36.50	36.39	-0.03	-0.08%	36.18	36.64	13635	4953	4.42%
2025-08-21	36.57	36.42	-0.15	-0.41%	36.36	36.72	14651	5351	4.75%
2025-08-20	36.32	36.57	0.09	0.25%	36.30	36.68	13454	4906	4.36%
2025-08-19	36.50	36.48	-0.01	-0.03%	36.20	36.65	13480	4910	4.37%
2025-08-18	36.23	36.49	0.26	0.72%	36.23	36.68	18539	6768	6.00%
2025-08-15	35.64	36.23	0.47	1.31%	35.64	36.25	10188	3673	3.30%
2025-08-14	36.36	35.76	-0.57	-1.57%	35.75	36.38	15548	5609	5.04%
2025-08-13	36.57	36.33	-0.01	-0.03%	36.22	36.59	12679	4608	4.11%
2025-08-12	36.75	36.34	-0.42	-1.14%	36.08	36.88	20485	7454	6.63%
2025-08-11	36.60	36.76	0.18	0.49%	36.56	36.99	14810	5449	4.80%
2025-08-08	37.33	36.58	-0.86	-2.30%	36.58	37.33	25704	9456	8.32%
2025-08-07	37.90	37.44	-1.29	-3.33%	37.20	38.30	49764	18658	16.12%
2025-08-06	36.85	38.73	1.67	4.51%	36.48	39.10	66064	25019	21.40%
2025-08-05	36.52	37.06	0.80	2.21%	36.32	37.38	37382	13813	12.11%
2025-08-04	36.33	36.26	-0.34	-0.93%	35.60	36.49	32710	11778	10.59%
2025-08-01	38.38	36.60	-0.88	-2.35%	36.33	39.00	53143	19881	17.21%
2025-07-31	36.24	37.48	1.60	4.46%	35.73	39.33	72166	27222	23.37%
2025-07-30	36.08	35.88	-0.38	-1.05%	35.86	36.64	35695	12947	11.56%
2025-07-29	35.33	36.26	0.94	2.66%	35.33	36.80	44349	16021	14.36%
2025-07-28	34.71	35.32	0.49	1.41%	34.70	35.48	18301	6447	5.93%
2025-07-25	34.66	34.83	0.06	0.17%	34.61	35.05	9546	3328	3.09%
2025-07-24	34.50	34.77	0.26	0.75%	34.42	34.79	8428	2922	2.73%
2025-07-23	34.92	34.51	-0.45	-1.29%	34.42	34.94	12968	4494	4.20%
2025-07-22	34.62	34.96	0.37	1.07%	34.50	35.22	23424	8159	7.59%
2025-07-21	34.37	34.59	0.26	0.76%	34.32	34.89	11343	3922	3.67%
2025-07-18	34.33	34.33	0.04	0.12%	34.20	34.39	6894	2364	2.23%
2025-07-17	34.13	34.29	-0.06	-0.17%	34.13	34.55	9465	3247	3.07%
2025-07-16	34.50	34.35	0.30	0.88%	34.09	34.50	9542	3277	3.09%
2025-07-15	34.39	34.05	-0.24	-0.70%	33.79	34.50	10429	3554	3.38%
2025-07-14	34.26	34.29	0.07	0.20%	34.13	34.38	6554	2248	2.12%
2025-07-11	34.26	34.22	-0.05	-0.15%	34.02	34.33	8354	2856	2.71%
2025-07-10	34.27	34.27	0.01	0.03%	34.06	34.35	6753	2308	2.19%
2025-07-09	34.48	34.26	-0.21	-0.61%	34.22	34.62	8397	2885	2.72%
2025-07-08	34.00	34.47	0.47	1.38%	33.85	34.69	14266	4911	4.62%
2025-07-07	33.83	34.00	0.20	0.59%	33.81	34.07	5060	1718	1.64%
2025-07-04	34.18	33.80	-0.43	-1.26%	33.80	34.19	8665	2940	2.81%
2025-07-03	34.25	34.23	0.00	0.00%	34.06	34.35	7009	2398	2.27%
2025-07-02	34.03	34.23	0.20	0.59%	33.88	34.65	12749	4371	4.13%
2025-07-01	34.14	34.03	-0.10	-0.29%	33.80	34.14	8564	2912	2.77%
2025-06-30	34.38	34.13	-0.11	-0.32%	34.03	34.38	9602	3275	3.11%
2025-06-27	34.39	34.74	0.38	1.11%	34.39	34.97	11858	4112	3.84%
2025-06-26	34.49	34.36	-0.20	-0.58%	34.30	34.66	8948	3081	2.90%
2025-06-25	34.45	34.56	0.29	0.85%	34.29	34.60	12022	4145	3.89%
2025-06-24	33.47	34.27	0.90	2.70%	33.42	34.34	16087	5463	5.21%
2025-06-23	33.21	33.37	0.17	0.51%	33.00	33.38	6082	2019	1.97%
2025-06-20	33.18	33.20	0.08	0.24%	33.15	33.62	5630	1875	1.82%
2025-06-19	33.63	33.12	-0.49	-1.46%	33.05	33.74	8590	2862	2.78%
2025-06-18	33.83	33.61	-0.30	-0.88%	33.35	33.95	9934	3337	3.22%
2025-06-17	34.32	33.91	-0.43	-1.25%	33.70	34.45	11611	3953	3.76%
2025-06-16	34.10	34.34	0.09	0.26%	34.06	34.42	6276	2150	2.03%
2025-06-13	34.94	34.25	-0.81	-2.31%	34.11	34.94	15914	5480	5.15%
2025-06-12	34.53	35.06	0.28	0.81%	34.53	35.20	16208	5669	5.25%
2025-06-11	34.50	34.78	0.57	1.67%	34.43	35.10	18748	6529	6.07%
2025-06-10	34.78	34.21	-0.57	-1.64%	34.03	34.83	12358	4253	4.00%
2025-06-09	34.58	34.78	0.17	0.49%	34.53	34.84	8857	3074	2.87%