汇成股份 (688403) - 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
2026-05-06	17.35	17.27	0.26	1.53%	17.20	18.14	824017	145292	8.32%
2026-04-30	15.50	17.01	0.78	4.81%	15.39	17.11	767576	127185	7.75%
2026-04-29	16.15	16.23	-0.01	-0.06%	15.68	16.42	386649	62367	4.00%
2026-04-28	16.76	16.24	-0.61	-3.62%	16.14	17.15	468772	77453	4.85%
2026-04-27	16.15	16.85	0.77	4.79%	16.12	17.28	595338	100129	6.16%
2026-04-24	16.34	16.08	-0.27	-1.65%	15.95	16.60	397502	64400	4.11%
2026-04-23	17.66	16.35	-1.23	-7.00%	16.30	17.76	740505	124270	7.66%
2026-04-22	16.36	17.58	1.08	6.55%	16.08	17.77	689897	118487	7.41%
2026-04-21	16.80	16.50	-0.42	-2.48%	16.04	16.85	531677	87210	5.71%
2026-04-20	17.63	16.92	-0.67	-3.81%	16.80	17.82	619527	106180	6.65%
2026-04-17	17.12	17.59	0.71	4.21%	16.90	17.97	843118	147249	9.06%
2026-04-16	15.70	16.88	1.11	7.04%	15.57	16.94	614357	100370	6.60%
2026-04-15	16.20	15.77	-0.36	-2.23%	15.72	16.46	388550	62414	4.17%
2026-04-14	16.19	16.13	0.13	0.81%	15.93	16.48	455520	73744	4.89%
2026-04-13	16.10	16.00	-0.30	-1.84%	15.80	16.27	344444	55228	3.70%
2026-04-10	16.40	16.30	0.31	1.94%	15.97	16.70	641426	104978	6.89%
2026-04-09	14.70	15.99	1.02	6.81%	14.58	16.84	890422	140616	9.56%
2026-04-08	14.58	14.97	0.79	5.57%	14.50	14.98	454933	67005	4.89%
2026-04-07	13.95	14.18	0.31	2.24%	13.88	14.24	208416	29374	2.24%
2026-04-03	13.99	13.87	0.00	0.00%	13.76	14.10	175565	24413	1.89%
2026-04-02	14.60	13.87	-0.83	-5.65%	13.78	14.60	366067	51652	3.93%
2026-04-01	14.60	14.70	0.42	2.94%	14.50	14.87	306572	45032	3.53%
2026-03-31	14.50	14.28	-0.34	-2.33%	14.25	14.63	266034	38311	3.06%
2026-03-30	14.34	14.62	-0.01	-0.07%	14.16	14.69	245126	35354	2.82%
2026-03-27	14.20	14.63	0.03	0.21%	14.10	14.85	311905	45414	3.59%
2026-03-26	14.25	14.60	0.25	1.74%	14.16	15.05	518386	75911	5.97%
2026-03-25	14.19	14.35	0.25	1.77%	14.10	14.63	246751	35527	2.84%
2026-03-24	14.00	14.10	0.32	2.32%	13.44	14.15	308487	42474	3.55%
2026-03-23	14.17	13.78	-0.66	-4.57%	13.65	14.42	410291	57412	4.72%
2026-03-20	15.00	14.44	-0.41	-2.76%	14.42	15.10	340497	50169	3.92%
2026-03-19	15.15	14.85	-0.60	-3.88%	14.81	15.17	337172	50477	3.88%
2026-03-18	15.00	15.45	0.56	3.76%	14.76	15.50	356966	53952	4.11%
2026-03-17	15.59	14.89	-0.71	-4.55%	14.85	15.60	306812	46525	3.53%
2026-03-16	15.35	15.60	0.28	1.83%	14.99	15.71	294542	45270	3.39%
2026-03-13	15.60	15.32	-0.40	-2.54%	15.29	15.82	287251	44453	3.31%
2026-03-12	16.08	15.72	-0.41	-2.54%	15.50	16.16	232063	36602	2.67%
2026-03-11	16.57	16.13	-0.31	-1.89%	15.98	16.70	273971	44612	3.15%
2026-03-10	16.34	16.44	0.40	2.49%	16.26	16.63	298704	49164	3.44%
2026-03-09	16.45	16.04	-0.80	-4.75%	15.38	16.45	489098	77035	5.63%
2026-03-06	16.80	16.84	0.03	0.18%	16.53	17.15	214057	36125	2.46%
2026-03-05	16.88	16.81	0.41	2.50%	16.71	17.36	370347	63164	4.26%
2026-03-04	16.48	16.40	-0.42	-2.50%	16.33	17.04	274537	45532	3.16%
2026-03-03	18.41	16.82	-1.43	-7.84%	16.52	18.41	435351	74749	5.01%
2026-03-02	18.58	18.25	-0.83	-4.35%	18.13	18.95	369779	68108	4.26%
2026-02-27	19.15	19.08	-0.48	-2.45%	18.26	19.36	457449	85977	5.26%
2026-02-26	19.71	19.56	-0.06	-0.31%	18.81	19.99	488890	95192	5.63%
2026-02-25	18.96	19.62	0.69	3.65%	18.69	20.08	409748	79941	4.72%
2026-02-24	19.20	18.93	0.12	0.64%	18.41	19.50	304448	57816	3.50%
2026-02-13	18.61	18.81	0.03	0.16%	18.49	19.32	280025	53072	3.22%
2026-02-12	18.34	18.78	0.58	3.19%	18.26	18.96	313471	58576	3.61%
2026-02-11	18.58	18.20	-0.45	-2.41%	18.13	18.61	271555	49643	3.13%
2026-02-10	19.26	18.65	-0.60	-3.12%	18.30	19.40	347936	65069	4.00%
2026-02-09	19.01	19.25	0.75	4.05%	18.65	19.50	362158	69102	4.17%
2026-02-06	18.87	18.50	-0.60	-3.14%	18.21	18.96	241968	45109	2.78%
2026-02-05	18.95	19.10	-0.23	-1.19%	18.48	19.24	237953	44825	2.74%
2026-02-04	19.39	19.33	-0.25	-1.28%	18.95	19.60	276926	53326	3.19%
2026-02-03	19.20	19.58	0.91	4.87%	18.72	19.70	326016	62671	3.75%
2026-02-02	19.83	18.67	-1.36	-6.79%	18.66	20.22	351399	67329	4.04%
2026-01-30	19.78	20.03	0.48	2.46%	19.08	20.44	396828	78827	4.57%
2026-01-29	20.58	19.55	-1.03	-5.00%	19.49	20.94	463684	93505	5.34%
2026-01-28	20.87	20.58	-0.21	-1.01%	20.16	21.31	380045	78505	4.37%
2026-01-27	19.66	20.79	0.89	4.47%	19.30	21.10	497900	100910	5.73%