汇金股份（300368）历史行情

以下为汇金股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.010	9.650	9.840	8.360	0.760	8.549%	6,347.01万	5.87亿	11.999%
2026-10-08	9.130	8.890	9.270	8.800	-0.240	-2.629%	23.23万	0.00亿	0.000%
2026-10-07	9.550	9.130	9.550	8.920	-0.300	-3.181%	3,351.94万	3.07亿	6.337%
2026-10-06	9.550	9.130	9.550	8.920	-0.300	-3.181%	3,351.94万	3.07亿	6.337%
2026-10-05	9.550	9.130	9.550	8.920	-0.300	-3.181%	3,351.94万	3.07亿	6.337%
2026-10-02	9.550	9.130	9.550	8.920	-0.300	-3.181%	3,351.94万	3.07亿	6.337%
2026-10-01	9.550	9.130	9.550	8.920	-0.300	-3.181%	3,351.94万	3.07亿	6.337%
2026-09-30	9.550	9.130	9.550	8.920	-0.300	-3.181%	33.52万	0.00亿	0.000%
2026-09-29	9.200	9.430	9.620	9.200	0.150	1.616%	34.47万	0.00亿	0.000%
2026-09-28	9.330	9.280	9.540	9.210	-0.090	-0.961%	29.83万	0.00亿	0.000%
2026-09-27	9.460	9.370	9.630	9.340	-0.190	-1.987%	3,412.85万	3.23亿	6.452%
2026-09-24	9.460	9.370	9.630	9.340	-0.190	-1.987%	34.13万	0.00亿	0.000%
2026-09-23	9.560	9.560	9.720	9.460	-0.020	-0.209%	33.18万	0.00亿	0.000%
2026-09-22	9.640	9.580	9.710	9.410	-0.050	-0.519%	37.80万	0.00亿	0.000%
2026-09-21	9.360	9.630	9.750	9.190	0.390	4.221%	56.98万	0.00亿	0.000%
2026-09-18	8.990	9.240	9.240	8.800	0.440	5.000%	40.58万	0.00亿	0.000%
2026-09-17	8.990	8.800	9.050	8.730	-0.290	-3.190%	28.87万	0.00亿	0.000%
2026-09-16	8.460	9.090	9.280	8.330	0.600	7.067%	45.75万	0.00亿	0.000%
2026-09-15	8.850	8.490	8.850	8.460	-0.220	-2.526%	26.88万	0.00亿	0.000%
2026-09-14	8.800	8.710	8.930	8.670	-0.170	-1.914%	29.78万	0.00亿	0.000%
2026-09-11	9.410	8.880	9.500	8.700	-0.910	-9.295%	62.92万	0.00亿	0.000%
2026-09-10	9.580	9.790	9.900	9.440	0.320	3.379%	64.68万	0.00亿	0.000%
2026-09-09	9.740	9.470	9.750	9.350	-0.230	-2.371%	33.81万	0.00亿	0.000%
2026-09-08	9.680	9.700	10.070	9.590	0.030	0.310%	42.20万	0.00亿	0.000%
2026-09-07	9.920	9.670	10.040	9.560	-0.270	-2.716%	58.56万	0.00亿	0.000%
2026-09-04	10.130	9.940	10.470	9.760	0.060	0.607%	72.07万	0.00亿	0.000%
2026-09-03	10.030	9.880	10.590	9.810	-0.090	-0.903%	85.49万	0.00亿	0.000%
2026-09-02	9.780	9.970	10.280	9.690	-0.070	-0.697%	75.61万	0.00亿	0.000%
2026-09-01	9.310	10.040	10.110	9.100	0.640	6.809%	89.85万	0.00亿	0.000%
2026-08-31	9.370	9.400	9.740	9.070	0.020	0.213%	65.25万	0.00亿	0.000%
2026-08-28	9.480	9.380	9.900	9.300	-0.240	-2.495%	95.95万	0.00亿	0.000%
2026-08-27	7.960	9.620	9.620	7.900	1.600	19.950%	65.29万	0.00亿	0.000%
2026-08-26	7.700	8.020	8.340	7.570	0.240	3.085%	46.99万	0.00亿	0.000%
2026-08-25	7.460	7.780	8.050	7.430	0.270	3.595%	35.32万	0.00亿	0.000%
2026-08-24	7.640	7.510	7.860	7.410	-0.130	-1.702%	16.68万	0.00亿	0.000%
2026-08-21	7.600	7.640	7.690	7.350	0.010	0.131%	17.99万	0.00亿	0.000%
2026-08-20	7.570	7.630	7.700	7.390	0.150	2.005%	20.01万	0.00亿	0.000%
2026-08-19	8.000	7.480	8.040	7.450	-0.620	-7.654%	30.36万	0.00亿	0.000%
2026-08-18	8.630	8.100	8.630	8.040	-0.470	-5.484%	32.24万	0.00亿	0.000%
2026-08-17	8.630	8.570	8.710	8.190	-0.560	-6.134%	47.29万	0.00亿	0.000%
2026-08-14	9.360	9.130	9.490	8.950	-0.300	-3.181%	30.94万	0.00亿	0.000%
2026-08-13	9.800	9.430	9.930	9.410	-0.330	-3.381%	31.53万	0.00亿	0.000%
2026-08-12	9.500	9.760	9.850	9.380	0.140	1.455%	32.57万	0.00亿	0.000%
2026-08-11	9.500	9.620	9.850	9.200	0.150	1.584%	39.13万	0.00亿	0.000%
2026-08-10	9.380	9.470	9.500	9.210	0.200	2.157%	25.75万	0.00亿	0.000%
2026-08-07	9.330	9.270	9.450	9.030	-0.220	-2.318%	33.04万	0.00亿	0.000%
2026-08-06	9.400	9.490	9.760	9.270	0.030	0.317%	41.19万	0.00亿	0.000%
2026-08-05	9.370	9.460	9.680	9.160	0.110	1.176%	44.82万	0.00亿	0.000%
2026-08-04	9.140	9.350	9.500	9.080	0.390	4.353%	38.89万	0.00亿	0.000%
2026-08-03	9.180	8.960	9.200	8.690	-0.150	-1.647%	30.19万	0.00亿	0.000%
2026-07-31	8.940	9.110	9.390	8.780	0.090	0.998%	46.89万	0.00亿	0.000%
2026-07-30	9.070	9.020	9.460	8.930	-0.170	-1.850%	51.52万	0.00亿	0.000%
2026-07-29	8.900	9.190	9.350	8.600	0.200	2.225%	49.92万	0.00亿	0.000%
2026-07-28	8.750	8.990	9.290	8.680	0.150	1.697%	45.06万	0.00亿	0.000%
2026-07-27	8.360	8.840	8.860	8.230	0.340	4.000%	33.99万	0.00亿	0.000%
2026-07-24	8.950	8.500	9.040	8.480	-0.690	-7.508%	44.04万	0.00亿	0.000%
2026-07-23	9.570	9.190	9.580	9.050	-0.480	-4.964%	53.15万	0.00亿	0.000%
2026-07-22	9.140	9.670	9.800	9.140	-0.060	-0.617%	72.27万	0.00亿	0.000%
2026-07-21	9.210	9.730	10.230	9.030	0.320	3.401%	94.87万	0.00亿	0.000%
2026-07-20	7.610	9.410	9.410	7.610	1.570	20.026%	51.51万	0.00亿	0.000%
2026-07-17	7.460	7.840	8.560	7.380	0.380	5.094%	45.86万	0.00亿	0.000%
2026-07-16	7.280	7.460	7.620	7.220	0.040	0.539%	15.85万	0.00亿	0.000%
2026-07-15	7.280	7.420	7.600	7.230	0.100	1.366%	17.28万	0.00亿	0.000%
2026-07-14	7.180	7.320	7.390	6.950	0.140	1.950%	17.31万	0.00亿	0.000%
2026-07-13	7.780	7.180	7.780	7.140	-0.570	-7.355%	16.89万	0.00亿	0.000%
2026-07-10	7.650	7.750	8.000	7.460	0.090	1.175%	19.53万	0.00亿	0.000%
2026-07-09	7.480	7.660	7.730	7.330	0.180	2.406%	14.68万	0.00亿	0.000%
2026-07-08	7.720	7.480	7.780	7.480	-0.150	-1.966%	11.86万	0.00亿	0.000%
2026-07-07	7.900	7.630	7.960	7.600	-0.330	-4.146%	13.65万	0.00亿	0.000%
2026-07-06	8.290	7.960	8.360	7.950	-0.320	-3.865%	14.26万	0.00亿	0.000%
2026-07-03	8.310	8.280	8.410	8.160	0.040	0.485%	15.83万	0.00亿	0.000%
2026-07-02	8.680	8.240	8.820	8.200	-0.480	-5.505%	22.97万	0.00亿	0.000%
2026-07-01	8.300	8.720	9.020	8.230	0.370	4.431%	28.55万	0.00亿	0.000%
2026-06-30	8.060	8.350	8.350	7.910	0.290	3.598%	21.13万	0.00亿	0.000%
2026-06-29	8.360	8.060	8.480	7.920	-0.300	-3.589%	22.23万	0.00亿	0.000%
2026-06-26	8.720	8.360	8.930	8.360	-0.460	-5.215%	27.56万	0.00亿	0.000%
2026-06-25	9.000	8.820	9.300	8.780	-0.130	-1.453%	37.95万	0.00亿	0.000%
2026-06-24	9.550	8.950	9.550	8.720	-0.580	-6.086%	35.27万	0.00亿	0.000%
2026-06-23	9.480	9.530	10.190	9.420	-0.140	-1.448%	52.88万	0.00亿	0.000%
2026-06-22	8.620	9.670	9.910	8.440	1.070	12.442%	56.19万	0.00亿	0.000%
2026-06-18	8.880	8.600	8.950	8.600	-0.320	-3.587%	19.11万	0.00亿	0.000%
2026-06-17	9.000	8.920	9.150	8.880	-0.220	-2.407%	17.20万	0.00亿	0.000%
2026-06-16	8.920	9.140	9.250	8.880	0.120	1.330%	23.48万	0.00亿	0.000%
2026-06-15	8.790	9.020	9.500	8.740	0.290	3.322%	33.97万	0.00亿	0.000%
2026-06-12	8.580	8.730	9.100	8.520	0.260	3.070%	27.11万	0.00亿	0.000%
2026-06-11	8.480	8.470	8.620	8.330	-0.120	-1.397%	14.66万	0.00亿	0.000%
2026-06-10	9.010	8.590	9.090	8.480	-0.500	-5.501%	18.16万	0.00亿	0.000%
2026-06-09	9.160	9.090	9.170	8.860	0.030	0.331%	12.68万	0.00亿	0.000%
2026-06-08	9.200	9.060	9.580	8.910	-0.320	-3.412%	18.46万	0.00亿	0.000%
2026-06-05	9.600	9.380	9.720	9.320	-0.140	-1.471%	15.96万	0.00亿	0.000%
2026-06-04	9.680	9.520	9.830	9.460	-0.250	-2.559%	15.97万	0.00亿	0.000%
2026-06-03	9.950	9.770	10.130	9.610	-0.260	-2.592%	23.80万	0.00亿	0.000%
2026-06-02	10.220	10.030	10.250	9.660	-0.240	-2.337%	21.68万	0.00亿	0.000%
2026-06-01	9.990	10.270	10.670	9.800	0.280	2.803%	25.44万	0.00亿	0.000%
2026-05-29	10.400	9.990	10.540	9.970	-0.480	-4.585%	20.67万	0.00亿	0.000%
2026-05-28	10.280	10.470	10.630	9.980	0.300	2.950%	28.24万	0.00亿	0.000%
2026-05-27	10.510	10.170	10.670	10.090	-0.430	-4.057%	18.77万	0.00亿	0.000%
2026-05-26	10.680	10.600	10.900	10.380	-0.090	-0.842%	20.74万	0.00亿	0.000%
2026-05-25	10.890	10.690	11.180	10.580	-0.160	-1.475%	19.81万	0.00亿	0.000%
2026-05-22	11.040	10.850	11.200	10.580	-0.300	-2.691%	32.92万	0.00亿	0.000%
2026-05-21	11.500	11.150	12.200	11.120	-0.310	-2.705%	47.40万	0.00亿	0.000%
2026-05-20	11.580	11.460	11.610	11.310	-0.220	-1.884%	16.45万	0.00亿	0.000%
2026-05-19	11.780	11.680	11.780	11.420	-0.050	-0.426%	18.38万	0.00亿	0.000%
2026-05-18	11.590	11.730	11.830	11.500	0.050	0.428%	20.72万	0.00亿	0.000%
2026-05-15	11.920	11.680	11.990	11.520	-0.160	-1.351%	24.62万	0.00亿	0.000%
2026-05-14	12.510	11.840	12.510	11.840	-0.610	-4.900%	27.14万	0.00亿	0.000%
2026-05-13	12.320	12.450	12.530	12.160	0.060	0.484%	35.98万	0.00亿	0.000%
2026-05-12	12.700	12.390	12.850	12.310	-0.480	-3.730%	47.42万	0.00亿	0.000%
2026-05-11	12.390	12.870	13.100	12.280	0.330	2.632%	74.64万	0.00亿	0.000%
2026-05-08	12.400	12.540	12.760	12.250	0.020	0.160%	59.74万	0.00亿	0.000%
2026-05-07	12.270	12.520	12.770	12.100	0.280	2.288%	93.22万	0.00亿	0.000%
2026-05-06	10.280	12.240	12.240	10.280	2.040	20.000%	75.64万	0.00亿	0.000%
2026-04-30	10.190	10.200	10.390	10.130	0.050	0.493%	12.08万	0.00亿	0.000%
2026-04-29	10.080	10.150	10.250	10.040	0.070	0.694%	9.97万	0.00亿	0.000%
2026-04-28	10.210	10.080	10.300	10.020	-0.200	-1.946%	11.88万	0.00亿	0.000%
2026-04-27	9.990	10.280	10.290	9.930	0.360	3.629%	18.75万	0.00亿	0.000%
2026-04-24	10.080	9.920	10.110	9.900	-0.240	-2.362%	14.83万	0.00亿	0.000%
2026-04-23	10.390	10.160	10.480	10.140	-0.310	-2.961%	14.03万	0.00亿	0.000%
2026-04-22	10.500	10.470	10.530	10.340	-0.030	-0.286%	11.96万	0.00亿	0.000%
2026-04-21	10.780	10.500	10.780	10.410	-0.270	-2.507%	18.70万	0.00亿	0.000%
2026-04-20	10.700	10.770	10.890	10.660	0.020	0.186%	14.19万	0.00亿	0.000%
2026-04-17	10.850	10.750	10.910	10.690	-0.180	-1.647%	13.79万	0.00亿	0.000%
2026-04-16	10.880	10.930	10.980	10.700	0.150	1.391%	14.91万	0.00亿	0.000%
2026-04-15	10.940	10.780	11.140	10.770	-0.150	-1.372%	15.30万	0.00亿	0.000%
2026-04-14	11.180	10.930	11.200	10.810	-0.120	-1.086%	18.17万	0.00亿	0.000%
2026-04-13	10.890	11.050	11.200	10.890	0.000	0.000%	16.03万	0.00亿	0.000%
2026-04-10	10.880	11.060	11.350	10.880	0.000	0.000%	32.09万	0.00亿	0.000%
2026-04-09	11.030	10.750	11.160	10.740	0.000	0.000%	22.86万	0.00亿	0.000%
2026-04-08	10.850	11.310	11.450	10.850	0.000	0.000%	28.31万	0.00亿	0.000%
2026-04-07	10.420	10.580	10.710	10.320	0.000	0.000%	18.06万	0.00亿	0.000%
2026-04-03	11.030	10.310	11.100	10.310	0.000	0.000%	18.18万	0.00亿	0.000%
2026-04-02	11.340	10.860	11.430	10.820	0.000	0.000%	20.10万	0.00亿	0.000%
2026-04-01	11.810	11.430	11.860	11.240	0.000	0.000%	26.60万	0.00亿	0.000%