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
2026-08-20	17.61	17.89	0.28	1.59%	17.61	18.00	16108	2873	2.99%
2026-08-19	17.95	17.61	-0.34	-1.89%	17.49	17.95	23082	4071	4.28%
2026-08-18	17.88	17.95	-0.02	-0.11%	17.70	18.00	19069	3403	3.54%
2026-08-17	17.57	17.97	0.36	2.04%	17.43	17.97	25277	4487	4.69%
2026-08-14	18.06	17.61	-0.40	-2.22%	17.48	18.06	32757	5771	6.08%
2026-08-13	18.68	18.01	-0.86	-4.56%	18.00	18.70	53670	9804	9.96%
2026-08-12	18.12	18.87	0.74	4.08%	18.08	19.25	62119	11624	11.53%
2026-08-11	17.94	18.13	0.18	1.00%	17.80	18.34	25361	4578	4.71%
2026-08-10	17.58	17.95	0.38	2.16%	17.50	17.99	20245	3607	3.76%
2026-08-07	17.42	17.57	0.16	0.92%	17.20	17.57	17155	2981	3.18%
2026-08-06	17.37	17.41	0.00	0.00%	17.20	17.57	16501	2870	3.06%
2026-08-05	17.40	17.41	0.01	0.06%	17.22	17.55	20250	3526	3.76%
2026-08-04	17.37	17.40	0.08	0.46%	17.21	17.50	20922	3634	3.88%
2026-08-03	16.96	17.32	0.36	2.12%	16.93	17.37	21626	3733	4.01%
2026-07-31	16.71	16.96	0.25	1.50%	16.71	17.08	18901	3208	3.51%
2026-07-30	16.75	16.71	-0.13	-0.77%	16.65	17.05	21281	3584	3.95%
2026-07-29	16.32	16.84	0.44	2.68%	16.30	16.93	20726	3465	3.85%
2026-07-28	16.27	16.40	-0.03	-0.18%	16.22	16.75	16045	2644	2.98%
2026-07-27	15.99	16.43	0.42	2.62%	15.93	16.48	16028	2615	2.97%
2026-07-24	16.22	16.01	-0.37	-2.26%	15.80	16.27	19788	3171	3.67%
2026-07-23	15.98	16.38	0.36	2.25%	15.90	16.44	19518	3151	3.62%
2026-07-22	16.38	16.02	-0.31	-1.90%	16.00	16.40	23267	3754	4.32%
2026-07-21	16.30	16.33	-0.04	-0.24%	15.87	16.68	30827	5005	5.72%
2026-07-20	17.06	16.37	-0.68	-3.99%	16.24	17.46	28397	4781	5.27%
2026-07-17	17.58	17.05	-0.69	-3.89%	16.84	17.86	26598	4616	4.94%
2026-07-16	17.43	17.74	0.22	1.26%	17.33	17.90	21350	3781	3.96%
2026-07-15	17.55	17.52	-0.03	-0.17%	17.36	17.73	17229	3016	3.20%
2026-07-14	17.54	17.55	0.17	0.98%	17.12	17.64	15589	2710	2.89%
2026-07-13	18.06	17.38	-0.65	-3.61%	17.37	18.06	17922	3143	3.33%
2026-07-10	17.68	18.03	0.27	1.52%	17.58	18.43	16932	3055	3.14%
2026-07-09	18.06	17.76	-0.26	-1.44%	17.47	18.17	21241	3768	3.94%
2026-07-08	18.33	18.02	-0.31	-1.69%	18.00	18.38	18694	3388	3.47%
2026-07-07	19.06	18.33	-0.71	-3.73%	18.25	19.06	19544	3617	3.63%
2026-07-06	19.54	19.04	-0.65	-3.30%	18.87	19.80	29155	5590	5.41%
2026-07-03	19.08	19.69	0.62	3.25%	18.92	20.04	33356	6532	6.19%
2026-07-02	18.64	19.07	0.44	2.36%	18.57	19.25	29987	5705	5.57%
2026-07-01	18.43	18.63	0.28	1.53%	17.99	18.80	24157	4449	4.48%
2026-06-30	18.19	18.35	0.04	0.22%	18.05	18.58	19734	3602	3.66%
2026-06-29	18.18	18.31	0.13	0.72%	17.61	18.47	35870	6509	6.66%
2026-06-26	18.87	18.18	-0.56	-2.99%	18.00	18.90	32114	5906	5.96%
2026-06-25	19.51	18.74	-0.89	-4.53%	18.65	19.61	44902	8478	8.33%
2026-06-24	20.48	19.63	-1.00	-4.85%	19.35	20.55	39147	7705	7.27%
2026-06-23	19.75	20.63	0.69	3.46%	19.66	21.25	46297	9422	8.59%
2026-06-22	21.24	19.94	-1.48	-6.91%	19.40	21.29	59207	11839	10.99%
2026-06-18	21.07	21.42	0.35	1.66%	20.70	21.70	42536	9067	7.89%
2026-06-17	31.62	31.70	-0.11	-0.35%	31.07	32.29	30492	9617	8.43%
2026-06-16	31.22	31.81	0.58	1.86%	30.03	31.88	43077	13352	11.91%
2026-06-15	31.50	31.23	-0.53	-1.67%	31.02	32.56	57687	18257	15.95%
2026-06-12	31.75	31.76	-3.52	-9.98%	31.75	33.80	77381	24668	21.40%
2026-06-11	39.01	35.28	-3.92	-10.00%	35.28	39.25	23047	8432	6.37%
2026-06-10	38.50	39.20	0.37	0.95%	38.41	40.68	17688	6986	4.89%
2026-06-09	38.50	38.83	0.61	1.60%	37.53	39.29	20897	7992	5.78%
2026-06-08	38.78	38.22	-2.28	-5.63%	37.70	39.85	14809	5732	4.09%
2026-06-05	40.81	40.50	-0.49	-1.20%	39.18	41.02	20238	8087	5.60%
2026-06-04	40.21	40.99	0.19	0.47%	40.21	41.12	13674	5556	3.78%
2026-06-03	41.16	40.80	-0.40	-0.97%	40.04	41.59	15567	6359	4.30%
2026-06-02	40.68	41.20	0.50	1.23%	40.42	41.40	13654	5583	3.78%
2026-06-01	39.34	40.70	1.68	4.31%	38.68	41.16	17107	6926	4.73%
2026-05-29	40.90	39.02	-1.97	-4.81%	38.70	41.48	15307	6089	4.23%
2026-05-28	38.80	40.99	2.09	5.37%	38.28	41.58	23681	9475	6.55%
2026-05-27	40.16	38.90	-1.25	-3.11%	37.59	40.58	26865	10467	7.43%
2026-05-26	42.99	40.15	-2.85	-6.63%	39.93	42.99	27622	11287	7.64%
2026-05-25	44.49	43.00	-1.30	-2.93%	42.82	44.70	20987	9118	5.80%
2026-05-22	42.20	44.30	1.87	4.41%	42.05	44.59	22616	9864	6.25%
2026-05-21	42.43	42.43	-0.23	-0.54%	42.31	43.47	20287	8706	5.61%
2026-05-20	42.59	42.66	0.21	0.49%	41.84	42.72	17603	7458	4.87%
2026-05-19	43.19	42.45	-0.85	-1.96%	42.00	43.68	15007	6387	4.15%
2026-05-18	43.03	43.30	0.21	0.49%	42.80	43.69	15629	6756	4.32%
2026-05-15	43.49	43.09	0.10	0.23%	42.80	43.69	16465	7115	4.55%
2026-05-14	44.18	42.99	-1.16	-2.63%	42.82	44.87	13925	6077	3.85%
2026-05-13	43.80	44.15	0.45	1.03%	43.55	44.54	13380	5897	3.70%
2026-05-12	44.91	43.70	-1.25	-2.78%	43.53	44.93	17224	7573	4.76%