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
2026-06-24	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%
2026-05-11	45.15	44.95	-0.35	-0.77%	44.61	45.80	24083	10823	6.66%
2026-05-08	44.10	45.30	1.24	2.81%	43.80	45.97	42049	18949	11.63%
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%