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
2025-08-01	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%
2025-06-06	34.68	34.61	-0.07	-0.20%	34.53	34.73	7709	2667	2.50%
2025-06-05	34.75	34.68	-0.07	-0.20%	34.54	34.81	9630	3335	3.12%
2025-06-04	34.48	34.75	0.27	0.78%	34.48	35.06	10106	3516	3.27%
2025-06-03	34.34	34.48	0.07	0.20%	34.20	34.63	7659	2642	2.48%
2025-05-30	35.01	34.41	-0.74	-2.11%	34.39	35.01	14357	4960	4.65%
2025-05-29	34.80	35.15	0.49	1.41%	34.67	35.19	11938	4179	3.87%
2025-05-28	35.11	34.66	-0.55	-1.56%	34.61	35.55	16817	5886	5.45%
2025-05-27	36.30	35.21	-1.16	-3.19%	35.05	36.33	26776	9494	8.67%
2025-05-26	35.96	36.37	0.30	0.83%	35.80	36.86	17837	6498	5.78%
2025-05-23	36.37	36.07	-0.55	-1.50%	35.96	37.00	26863	9800	8.70%
2025-05-22	36.90	36.62	-0.66	-1.77%	36.56	38.41	42933	16035	13.90%
2025-05-21	35.70	37.28	1.73	4.87%	35.19	37.97	58287	21512	18.88%
2025-05-20	35.27	35.55	0.24	0.68%	35.18	35.59	10699	3790	3.47%
2025-05-19	35.86	35.31	-0.56	-1.56%	35.04	35.88	17114	6043	5.54%
2025-05-16	35.82	35.87	-0.09	-0.25%	35.76	36.26	14478	5211	4.69%
2025-05-15	36.36	35.96	-0.18	-0.50%	35.78	36.37	11311	4067	3.66%
2025-05-14	35.94	36.14	0.21	0.58%	35.81	36.38	16326	5898	5.29%
2025-05-13	36.40	35.93	-0.30	-0.83%	35.90	36.59	16591	6001	5.37%
2025-05-12	36.19	36.23	0.36	1.00%	36.01	36.48	18300	6633	5.93%
2025-05-09	36.22	35.87	-0.38	-1.05%	35.82	36.56	18033	6510	5.84%
2025-05-08	35.58	36.25	0.49	1.37%	35.58	36.46	20725	7513	6.71%
2025-05-07	36.00	35.76	0.14	0.39%	35.33	36.10	19813	7090	6.42%
2025-05-06	34.86	35.62	0.95	2.74%	34.86	35.73	19396	6881	6.28%
2025-04-30	34.71	34.67	0.13	0.38%	34.55	35.08	13424	4681	4.35%
2025-04-29	34.51	34.54	0.02	0.06%	34.20	34.87	10646	3689	3.45%
2025-04-28	35.38	34.52	-1.15	-3.22%	34.52	35.60	21799	7590	7.06%
2025-04-25	34.93	35.67	0.99	2.85%	34.68	36.50	31960	11464	10.35%
2025-04-24	35.98	34.68	-1.32	-3.67%	34.68	35.98	24123	8493	7.81%