汇金科技（300561）历史行情

以下为汇金科技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	13.670	14.520	14.650	13.370	0.770	5.600%	19.88万	0.00亿	0.000%
2026-10-08	14.010	13.750	14.090	13.650	-0.010	-0.073%	8.55万	0.00亿	0.000%
2026-10-07	14.590	13.760	14.600	13.650	-0.610	-4.245%	1,427.13万	2.00亿	5.920%
2026-10-06	14.590	13.760	14.600	13.650	-0.610	-4.245%	1,427.13万	2.00亿	5.920%
2026-10-05	14.590	13.760	14.600	13.650	-0.610	-4.245%	1,427.13万	2.00亿	5.920%
2026-10-02	14.590	13.760	14.600	13.650	-0.610	-4.245%	1,427.13万	2.00亿	5.920%
2026-10-01	14.590	13.760	14.600	13.650	-0.610	-4.245%	1,427.13万	2.00亿	5.920%
2026-09-30	14.590	13.760	14.600	13.650	-0.610	-4.245%	14.27万	0.00亿	0.000%
2026-09-29	14.350	14.370	14.590	14.340	0.020	0.139%	8.35万	0.00亿	0.000%
2026-09-28	14.700	14.350	14.750	14.350	-0.380	-2.580%	9.05万	0.00亿	0.000%
2026-09-27	15.200	14.730	15.300	14.730	-0.770	-4.968%	1,360.77万	2.03亿	5.645%
2026-09-24	15.200	14.730	15.300	14.730	-0.770	-4.968%	13.61万	0.00亿	0.000%
2026-09-23	15.750	15.500	15.750	15.310	-0.310	-1.961%	10.93万	0.00亿	0.000%
2026-09-22	16.000	15.810	16.150	15.710	-0.150	-0.940%	13.63万	0.00亿	0.000%
2026-09-21	15.700	15.960	16.000	15.660	0.240	1.527%	14.73万	0.00亿	0.000%
2026-09-18	15.400	15.720	15.820	15.330	0.430	2.812%	16.16万	0.00亿	0.000%
2026-09-17	15.510	15.290	15.830	15.220	-0.540	-3.411%	14.08万	0.00亿	0.000%
2026-09-16	15.410	15.830	16.090	15.250	0.230	1.474%	17.80万	0.00亿	0.000%
2026-09-15	15.420	15.600	16.040	15.100	0.220	1.430%	18.16万	0.00亿	0.000%
2026-09-14	15.160	15.380	15.550	15.110	0.130	0.852%	10.39万	0.00亿	0.000%
2026-09-11	15.750	15.250	15.780	14.950	-0.850	-5.280%	20.04万	0.00亿	0.000%
2026-09-10	15.960	16.100	16.330	15.680	0.330	2.093%	18.98万	0.00亿	0.000%
2026-09-09	15.960	15.770	15.990	15.590	-0.160	-1.004%	12.37万	0.00亿	0.000%
2026-09-08	16.120	15.930	16.450	15.860	-0.290	-1.788%	16.88万	0.00亿	0.000%
2026-09-07	16.600	16.220	16.930	16.150	-0.520	-3.106%	21.11万	0.00亿	0.000%
2026-09-04	16.510	16.740	17.150	16.270	0.560	3.461%	26.65万	0.00亿	0.000%
2026-09-03	16.750	16.180	17.010	16.160	-0.560	-3.345%	23.02万	0.00亿	0.000%
2026-09-02	16.920	16.740	17.100	16.660	-0.440	-2.561%	20.36万	0.00亿	0.000%
2026-09-01	16.700	17.180	17.470	16.470	0.540	3.245%	31.17万	0.00亿	0.000%
2026-08-31	16.540	16.640	16.930	16.300	-0.070	-0.419%	21.20万	0.00亿	0.000%
2026-08-28	17.010	16.710	17.180	16.600	-0.540	-3.130%	28.12万	0.00亿	0.000%
2026-08-27	16.540	17.250	17.500	16.300	0.580	3.479%	44.42万	0.00亿	0.000%
2026-08-26	15.120	16.670	18.290	15.060	1.420	9.311%	45.93万	0.00亿	0.000%
2026-08-25	14.850	15.250	15.750	14.840	0.300	2.007%	17.11万	0.00亿	0.000%
2026-08-24	15.240	14.950	15.380	14.810	-0.330	-2.160%	11.46万	0.00亿	0.000%
2026-08-21	14.910	15.280	15.350	14.700	0.280	1.867%	14.28万	0.00亿	0.000%
2026-08-20	15.310	15.000	15.410	14.730	-0.200	-1.316%	14.41万	0.00亿	0.000%
2026-08-19	15.770	15.200	15.880	15.090	-0.900	-5.590%	18.36万	0.00亿	0.000%
2026-08-18	16.770	16.100	16.770	15.760	-0.720	-4.281%	22.24万	0.00亿	0.000%
2026-08-17	16.400	16.820	16.840	16.190	0.300	1.816%	18.68万	0.00亿	0.000%
2026-08-14	16.850	16.520	17.180	16.050	-0.320	-1.900%	25.89万	0.00亿	0.000%
2026-08-13	17.740	16.840	18.350	16.810	-1.000	-5.605%	33.14万	0.00亿	0.000%
2026-08-12	17.520	17.840	18.000	17.430	0.190	1.076%	19.76万	0.00亿	0.000%
2026-08-11	17.940	17.650	18.150	17.480	-0.410	-2.270%	22.32万	0.00亿	0.000%
2026-08-10	18.650	18.060	18.760	17.900	-0.400	-2.167%	22.82万	0.00亿	0.000%
2026-08-07	18.600	18.460	18.750	17.990	-0.190	-1.019%	25.10万	0.00亿	0.000%
2026-08-06	18.650	18.650	18.890	18.340	-0.070	-0.374%	27.26万	0.00亿	0.000%
2026-08-05	18.380	18.720	18.980	18.190	0.340	1.850%	37.88万	0.00亿	0.000%
2026-08-04	16.960	18.380	18.960	16.800	1.580	9.405%	42.32万	0.00亿	0.000%
2026-08-03	17.200	16.800	17.860	16.680	-0.660	-3.780%	25.12万	0.00亿	0.000%
2026-07-31	16.420	17.460	18.330	16.320	0.440	2.585%	34.54万	0.00亿	0.000%
2026-07-30	17.160	17.020	18.000	17.020	-0.620	-3.515%	27.92万	0.00亿	0.000%
2026-07-29	16.820	17.640	18.160	16.020	0.550	3.218%	34.10万	0.00亿	0.000%
2026-07-28	16.600	17.090	17.950	16.560	0.130	0.767%	27.74万	0.00亿	0.000%
2026-07-27	16.310	16.960	17.370	16.010	0.010	0.059%	24.00万	0.00亿	0.000%
2026-07-24	18.180	16.950	18.580	16.660	-1.800	-9.600%	32.38万	0.00亿	0.000%
2026-07-23	18.260	18.750	19.360	17.450	0.140	0.752%	35.96万	0.00亿	0.000%
2026-07-22	19.100	18.610	19.350	18.300	-1.210	-6.105%	41.66万	0.00亿	0.000%
2026-07-21	18.610	19.820	19.990	18.000	0.720	3.770%	61.53万	0.00亿	0.000%
2026-07-20	17.750	19.100	19.470	17.740	1.570	8.956%	52.89万	0.00亿	0.000%
2026-07-17	17.060	17.530	18.580	17.060	0.450	2.635%	54.82万	0.00亿	0.000%
2026-07-16	17.590	17.080	18.090	17.050	-0.850	-4.741%	40.36万	0.00亿	0.000%
2026-07-15	15.830	17.930	18.490	15.760	2.080	13.123%	52.77万	0.00亿	0.000%
2026-07-14	17.200	15.850	17.460	14.720	-1.660	-9.480%	37.90万	0.00亿	0.000%
2026-07-13	17.180	17.510	17.940	16.480	0.480	2.819%	37.29万	0.00亿	0.000%
2026-07-10	17.420	17.030	18.440	17.010	-0.610	-3.458%	39.69万	0.00亿	0.000%
2026-07-09	17.500	17.640	18.800	17.150	-0.670	-3.659%	43.40万	0.00亿	0.000%
2026-07-08	17.780	18.310	19.660	17.460	0.410	2.291%	43.22万	0.00亿	0.000%
2026-07-07	17.940	17.900	19.280	16.640	-0.140	-0.776%	48.57万	0.00亿	0.000%
2026-07-06	16.960	18.040	19.940	16.800	0.840	4.884%	54.95万	0.00亿	0.000%
2026-07-03	16.770	17.200	17.390	16.070	0.720	4.369%	46.27万	0.00亿	0.000%
2026-07-02	16.970	16.480	17.880	16.380	-0.460	-2.715%	51.38万	0.00亿	0.000%
2026-07-01	14.130	16.940	16.940	14.010	2.820	19.972%	35.78万	0.00亿	0.000%
2026-06-30	13.980	14.120	14.390	13.730	0.220	1.583%	17.84万	0.00亿	0.000%
2026-06-29	14.210	13.900	14.420	13.780	-0.650	-4.467%	19.21万	0.00亿	0.000%
2026-06-26	15.110	14.550	15.480	14.400	-0.770	-5.026%	27.42万	0.00亿	0.000%
2026-06-25	15.280	15.320	16.170	15.280	-0.090	-0.584%	39.74万	0.00亿	0.000%
2026-06-24	15.760	15.410	16.160	15.030	-0.550	-3.446%	35.99万	0.00亿	0.000%
2026-06-23	15.370	15.960	17.490	15.280	0.680	4.450%	55.13万	0.00亿	0.000%
2026-06-22	12.980	15.280	15.280	12.740	2.550	20.031%	38.56万	0.00亿	0.000%
2026-06-18	13.150	12.730	13.230	12.690	-0.500	-3.779%	17.77万	0.00亿	0.000%
2026-06-17	13.480	13.230	13.640	13.080	-0.300	-2.217%	17.41万	0.00亿	0.000%
2026-06-16	13.380	13.530	13.660	12.960	0.010	0.074%	20.84万	0.00亿	0.000%
2026-06-15	13.190	13.520	14.160	13.190	0.360	2.736%	28.78万	0.00亿	0.000%
2026-06-12	12.770	13.160	13.820	12.500	0.640	5.112%	32.31万	0.00亿	0.000%
2026-06-11	12.970	12.520	13.040	12.410	-0.440	-3.395%	18.57万	0.00亿	0.000%
2026-06-10	13.900	12.960	14.190	12.790	-0.930	-6.695%	25.06万	0.00亿	0.000%
2026-06-09	14.350	13.890	14.490	13.780	-0.390	-2.731%	21.42万	0.00亿	0.000%
2026-06-08	14.170	14.280	15.040	13.970	-0.370	-2.526%	19.81万	0.00亿	0.000%
2026-06-05	15.660	14.650	15.960	14.530	-1.810	-10.996%	32.52万	0.00亿	0.000%
2026-06-04	19.320	16.460	19.320	15.450	-2.810	-14.582%	41.74万	0.00亿	0.000%
2026-06-03	21.390	19.270	21.820	19.160	-2.730	-12.409%	34.13万	0.00亿	0.000%
2026-06-02	21.670	22.000	22.710	20.870	0.060	0.273%	33.18万	0.00亿	0.000%
2026-06-01	20.250	21.940	22.310	19.340	1.050	5.026%	35.24万	0.00亿	0.000%
2026-05-29	19.570	20.890	21.270	19.170	0.760	3.775%	34.02万	0.00亿	0.000%
2026-05-28	19.970	20.130	22.470	19.770	0.770	3.977%	33.53万	0.00亿	0.000%
2026-05-26	19.300	19.360	20.320	19.160	-0.020	-0.103%	8.19万	0.00亿	0.000%
2026-05-25	19.190	19.380	19.470	18.890	0.000	0.000%	6.66万	0.00亿	0.000%
2026-05-22	18.450	19.380	19.570	18.190	1.420	7.906%	9.28万	0.00亿	0.000%
2026-05-21	18.240	17.960	18.860	17.470	-0.200	-1.101%	7.10万	0.00亿	0.000%
2026-05-20	18.310	18.160	18.310	17.960	-0.330	-1.785%	4.46万	0.00亿	0.000%
2026-05-19	18.570	18.490	18.820	18.380	-0.240	-1.281%	4.29万	0.00亿	0.000%
2026-05-18	17.970	18.730	18.900	17.570	0.330	1.793%	6.91万	0.00亿	0.000%
2026-05-15	18.570	18.400	18.720	18.150	0.020	0.109%	5.95万	0.00亿	0.000%
2026-05-14	19.140	18.380	19.140	18.230	-0.760	-3.971%	8.03万	0.00亿	0.000%
2026-05-13	18.510	19.140	19.190	18.180	0.530	2.848%	8.89万	0.00亿	0.000%
2026-05-12	18.510	18.610	19.310	18.190	-0.030	-0.161%	9.21万	0.00亿	0.000%
2026-05-11	18.270	18.640	18.840	18.060	0.280	1.525%	9.71万	0.00亿	0.000%
2026-05-08	17.070	18.360	18.650	16.990	1.370	8.064%	13.34万	0.00亿	0.000%
2026-05-07	16.850	16.990	17.170	16.720	0.000	0.000%	8.54万	0.00亿	0.000%
2026-05-06	16.900	16.990	17.330	15.570	-0.040	-0.235%	12.52万	0.00亿	0.000%
2026-04-30	17.770	17.030	17.810	17.000	-0.630	-3.567%	9.35万	0.00亿	0.000%
2026-04-29	17.290	17.660	17.890	17.050	0.180	1.030%	9.84万	0.00亿	0.000%
2026-04-28	17.550	17.480	17.730	17.030	-0.060	-0.342%	9.87万	0.00亿	0.000%
2026-04-27	17.090	17.540	17.920	16.910	0.410	2.393%	11.80万	0.00亿	0.000%
2026-04-24	16.810	17.130	17.170	16.370	-0.200	-1.154%	13.10万	0.00亿	0.000%
2026-04-23	17.270	17.330	17.860	17.100	0.140	0.814%	10.70万	0.00亿	0.000%
2026-04-22	17.590	17.190	17.960	17.110	-0.800	-4.447%	14.41万	0.00亿	0.000%
2026-04-21	17.850	17.990	18.940	17.700	-0.060	-0.332%	15.77万	0.00亿	0.000%
2026-04-20	17.750	18.050	18.240	17.320	-0.010	-0.055%	17.89万	0.00亿	0.000%
2026-04-17	16.800	18.060	18.410	16.670	1.120	6.612%	25.12万	0.00亿	0.000%
2026-04-16	16.970	16.940	17.100	16.470	-0.310	-1.797%	19.53万	0.00亿	0.000%
2026-04-15	16.670	17.250	17.620	16.140	0.730	4.419%	28.33万	0.00亿	0.000%
2026-04-14	16.900	16.520	17.570	16.370	0.270	1.662%	33.87万	0.00亿	0.000%
2026-04-13	16.250	16.250	16.250	16.140	0.000	0.000%	15.67万	0.00亿	0.000%
2026-04-10	13.540	13.540	13.540	13.540	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-09	14.130	11.280	14.650	11.280	0.000	0.000%	18.48万	0.00亿	0.000%
2026-04-08	13.930	14.110	14.420	13.840	0.000	0.000%	10.81万	0.00亿	0.000%
2026-04-07	13.270	13.710	14.100	12.980	0.000	0.000%	10.23万	0.00亿	0.000%
2026-04-03	13.850	13.130	13.960	12.770	0.000	0.000%	10.04万	0.00亿	0.000%
2026-04-02	13.540	13.710	13.890	13.200	0.000	0.000%	10.27万	0.00亿	0.000%
2026-04-01	13.850	13.290	14.030	13.290	0.000	0.000%	9.10万	0.00亿	0.000%