汉商集团（600774）历史行情
以下为汉商集团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 | 7.850 | 7.920 | 7.950 | 7.600 | 0.070 | 0.892% | 4.44万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.960 | 7.850 | 8.120 | 7.790 | -0.120 | -1.506% | 4.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.010 | 7.970 | 8.060 | 7.870 | 0.010 | 0.126% | 333.47万 | 0.27亿 | 1.154% |
| 2026-10-06 | 8.010 | 7.970 | 8.060 | 7.870 | 0.010 | 0.126% | 333.47万 | 0.27亿 | 1.154% |
| 2026-10-05 | 8.010 | 7.970 | 8.060 | 7.870 | 0.010 | 0.126% | 333.47万 | 0.27亿 | 1.154% |
| 2026-10-02 | 8.010 | 7.970 | 8.060 | 7.870 | 0.010 | 0.126% | 333.47万 | 0.27亿 | 1.154% |
| 2026-10-01 | 8.010 | 7.970 | 8.060 | 7.870 | 0.010 | 0.126% | 333.47万 | 0.27亿 | 1.154% |
| 2026-09-30 | 8.010 | 7.970 | 8.060 | 7.870 | 0.010 | 0.126% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.750 | 7.960 | 8.010 | 7.660 | 0.190 | 2.445% | 3.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.880 | 7.770 | 7.890 | 7.680 | 0.070 | 0.909% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.760 | 7.700 | 7.880 | 7.670 | -0.070 | -0.901% | 296.45万 | 0.23亿 | 1.026% |
| 2026-09-24 | 7.760 | 7.700 | 7.880 | 7.670 | -0.070 | -0.901% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.920 | 7.770 | 7.930 | 7.740 | -0.150 | -1.894% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.910 | 7.920 | 8.010 | 7.750 | -0.020 | -0.252% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.530 | 7.940 | 7.960 | 7.530 | 0.440 | 5.867% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.610 | 7.500 | 7.730 | 7.470 | -0.070 | -0.925% | 3.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.450 | 7.570 | 7.600 | 7.320 | 0.150 | 2.022% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.270 | 7.420 | 7.470 | 7.210 | 0.090 | 1.228% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.640 | 7.330 | 7.740 | 7.300 | -0.370 | -4.805% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.670 | 7.700 | 7.770 | 7.510 | 0.070 | 0.917% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.850 | 7.630 | 7.850 | 7.530 | -0.220 | -2.803% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.970 | 7.850 | 8.050 | 7.780 | -0.190 | -2.363% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.170 | 8.040 | 8.300 | 7.970 | -0.060 | -0.741% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.960 | 8.100 | 8.120 | 7.870 | 0.100 | 1.250% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.710 | 8.000 | 8.030 | 7.650 | 0.290 | 3.761% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.700 | 7.710 | 7.880 | 7.630 | 0.030 | 0.391% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.870 | 7.680 | 7.950 | 7.650 | -0.190 | -2.414% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.850 | 7.870 | 7.940 | 7.720 | 0.020 | 0.255% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.640 | 7.850 | 7.920 | 7.550 | 0.230 | 3.018% | 8.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.720 | 7.620 | 7.720 | 7.440 | -0.140 | -1.804% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.590 | 7.760 | 7.790 | 7.520 | 0.150 | 1.971% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.440 | 7.610 | 7.720 | 7.320 | 0.170 | 2.285% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.390 | 7.440 | 7.540 | 7.340 | 0.030 | 0.405% | 2.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.170 | 7.410 | 7.430 | 7.070 | 0.240 | 3.347% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.290 | 7.170 | 7.370 | 7.110 | -0.150 | -2.049% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.320 | 7.320 | 7.360 | 7.130 | -0.070 | -0.947% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.240 | 7.390 | 7.480 | 7.240 | 0.220 | 3.068% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.310 | 7.170 | 7.370 | 7.140 | -0.130 | -1.781% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.400 | 7.300 | 7.440 | 7.240 | -0.050 | -0.680% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.240 | 7.350 | 7.440 | 7.080 | 0.090 | 1.240% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.250 | 7.260 | 7.370 | 7.170 | -0.010 | -0.138% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.280 | 7.270 | 7.410 | 7.150 | 0.030 | 0.414% | 4.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.180 | 7.240 | 7.300 | 7.140 | 0.030 | 0.416% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.160 | 7.210 | 7.310 | 7.100 | 0.010 | 0.139% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.910 | 7.200 | 7.220 | 6.840 | 0.270 | 3.896% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.850 | 6.930 | 6.950 | 6.670 | 0.070 | 1.020% | 4.09万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.700 | 6.860 | 6.860 | 6.690 | 0.170 | 2.541% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.810 | 6.690 | 6.870 | 6.640 | -0.120 | -1.762% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.780 | 6.810 | 6.930 | 6.730 | 0.070 | 1.039% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.490 | 6.740 | 6.770 | 6.450 | 0.230 | 3.533% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.400 | 6.510 | 6.590 | 6.300 | 0.110 | 1.719% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.380 | 6.400 | 6.650 | 6.350 | 0.020 | 0.313% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.260 | 6.380 | 6.440 | 6.200 | 0.120 | 1.917% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.190 | 6.260 | 6.420 | 6.180 | 0.040 | 0.643% | 4.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.950 | 6.220 | 6.250 | 5.950 | 0.260 | 4.362% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.130 | 5.960 | 6.210 | 5.920 | -0.210 | -3.404% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.980 | 6.170 | 6.200 | 5.900 | 0.170 | 2.833% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.100 | 6.000 | 6.350 | 5.970 | -0.150 | -2.439% | 6.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.320 | 6.150 | 6.390 | 5.840 | -0.200 | -3.150% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.660 | 6.350 | 6.830 | 6.260 | -0.310 | -4.655% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.030 | 6.660 | 7.080 | 6.610 | -0.370 | -5.263% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.790 | 7.030 | 7.130 | 6.720 | 0.240 | 3.535% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.610 | 6.790 | 6.910 | 6.520 | 0.160 | 2.413% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.380 | 6.630 | 6.690 | 6.330 | 0.230 | 3.594% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.530 | 6.400 | 6.690 | 6.390 | -0.140 | -2.141% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.350 | 6.540 | 6.720 | 6.240 | 0.190 | 2.992% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.400 | 6.350 | 6.520 | 6.160 | -0.060 | -0.936% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.390 | 6.410 | 6.520 | 6.290 | -0.010 | -0.156% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.680 | 6.420 | 6.710 | 6.400 | -0.300 | -4.464% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.810 | 6.720 | 6.900 | 6.670 | -0.040 | -0.592% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.640 | 6.760 | 6.830 | 6.530 | 0.180 | 2.736% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.530 | 6.580 | 6.790 | 6.500 | -0.010 | -0.152% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.290 | 6.590 | 6.640 | 6.220 | 0.330 | 5.272% | 6.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.450 | 6.260 | 6.560 | 6.200 | -0.200 | -3.096% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.290 | 6.460 | 6.540 | 6.080 | 0.130 | 2.054% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.600 | 6.330 | 6.600 | 6.270 | -0.180 | -2.765% | 4.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.590 | 6.510 | 6.680 | 6.390 | -0.150 | -2.252% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.100 | 6.660 | 7.100 | 6.620 | -0.360 | -5.128% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.790 | 7.020 | 7.120 | 6.750 | 0.240 | 3.540% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.720 | 6.780 | 6.790 | 6.380 | 0.060 | 0.893% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.640 | 6.720 | 6.800 | 6.570 | 0.010 | 0.149% | 3.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.960 | 6.710 | 6.990 | 6.670 | -0.220 | -3.175% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.990 | 6.930 | 7.000 | 6.790 | -0.070 | -1.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.160 | 7.000 | 7.270 | 6.940 | -0.130 | -1.823% | 4.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.030 | 7.130 | 7.150 | 6.880 | 0.110 | 1.567% | 3.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.000 | 7.020 | 7.100 | 6.840 | -0.050 | -0.707% | 3.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.010 | 7.070 | 7.160 | 6.870 | -0.010 | -0.141% | 3.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.030 | 7.080 | 7.240 | 6.930 | 0.010 | 0.141% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.100 | 7.070 | 7.320 | 6.930 | -0.210 | -2.885% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.060 | 7.280 | 7.360 | 7.060 | 0.180 | 2.535% | 4.69万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.250 | 7.100 | 7.310 | 7.030 | -0.210 | -2.873% | 3.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.440 | 7.310 | 7.500 | 7.230 | -0.140 | -1.879% | 4.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.770 | 7.450 | 7.890 | 7.410 | -0.320 | -4.118% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.550 | 7.770 | 7.820 | 7.440 | 0.290 | 3.877% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.590 | 7.480 | 7.710 | 7.460 | -0.080 | -1.058% | 4.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.440 | 7.560 | 7.650 | 7.390 | 0.010 | 0.132% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.750 | 7.550 | 7.770 | 7.360 | -0.210 | -2.706% | 5.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.880 | 7.760 | 7.970 | 7.630 | -0.160 | -2.020% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.070 | 7.920 | 8.230 | 7.820 | -0.140 | -1.737% | 4.10万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.960 | 8.060 | 8.140 | 7.860 | 0.140 | 1.768% | 3.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.250 | 7.920 | 8.380 | 7.900 | -0.280 | -3.415% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.350 | 8.200 | 8.390 | 8.170 | -0.200 | -2.381% | 3.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.350 | 8.400 | 8.490 | 8.250 | 0.120 | 1.449% | 3.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.210 | 8.280 | 8.290 | 8.100 | 0.010 | 0.121% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.390 | 8.270 | 8.430 | 8.180 | -0.120 | -1.430% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.460 | 8.390 | 8.550 | 8.300 | -0.070 | -0.827% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.560 | 8.460 | 8.600 | 8.410 | -0.090 | -1.053% | 3.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.740 | 8.550 | 8.790 | 8.530 | -0.220 | -2.509% | 4.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.730 | 8.770 | 8.830 | 8.630 | 0.080 | 0.921% | 5.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.760 | 8.690 | 8.820 | 8.660 | -0.090 | -1.025% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.730 | 8.780 | 8.930 | 8.700 | 0.060 | 0.688% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.810 | 8.720 | 8.850 | 8.700 | -0.060 | -0.683% | 4.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.880 | 8.780 | 8.880 | 8.700 | 0.020 | 0.228% | 4.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.580 | 8.760 | 8.900 | 8.570 | 0.140 | 1.624% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.630 | 8.620 | 8.870 | 8.580 | -0.130 | -1.486% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.630 | 8.750 | 8.800 | 8.430 | 0.160 | 1.863% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.540 | 8.590 | 8.670 | 8.410 | 0.060 | 0.703% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.610 | 8.530 | 8.730 | 8.450 | -0.060 | -0.698% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.510 | 8.590 | 8.600 | 8.440 | -0.040 | -0.463% | 2.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.730 | 8.630 | 8.760 | 8.550 | -0.100 | -1.145% | 3.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.710 | 8.730 | 8.740 | 8.630 | 0.030 | 0.345% | 2.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.850 | 8.700 | 8.900 | 8.640 | -0.190 | -2.137% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.830 | 8.890 | 8.930 | 8.680 | 0.060 | 0.680% | 3.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.840 | 8.830 | 8.970 | 8.700 | 0.080 | 0.914% | 3.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.830 | 8.750 | 8.830 | 8.580 | 0.040 | 0.459% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.900 | 8.710 | 8.920 | 8.670 | 0.000 | 0.000% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.850 | 8.880 | 9.050 | 8.790 | 0.000 | 0.000% | 3.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.990 | 8.850 | 9.120 | 8.800 | 0.000 | 0.000% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.110 | 9.050 | 9.240 | 8.970 | 0.000 | 0.000% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.720 | 8.980 | 9.040 | 8.640 | 0.000 | 0.000% | 4.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.050 | 8.800 | 9.150 | 8.740 | 0.000 | 0.000% | 5.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.120 | 9.150 | 9.270 | 8.980 | 0.000 | 0.000% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.960 | 9.120 | 9.150 | 8.810 | 0.000 | 0.000% | 6.00万 | 0.00亿 | 0.000% |