汇通集团（603176）历史行情
以下为汇通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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.240 | 5.150 | 5.310 | 5.110 | 0.010 | 0.195% | 4.23万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.110 | 5.140 | 5.240 | 5.060 | -0.100 | -1.908% | 4.55万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.470 | 5.240 | 5.540 | 5.200 | -0.230 | -4.205% | 4.96万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.300 | 5.470 | 5.540 | 5.190 | 0.170 | 3.208% | 5.03万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.370 | 5.300 | 5.410 | 5.270 | -0.070 | -1.304% | 3.66万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.280 | 5.370 | 5.400 | 5.180 | 0.110 | 2.091% | 5.01万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.250 | 5.260 | 5.370 | 5.200 | 0.020 | 0.382% | 3.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.300 | 5.240 | 5.300 | 5.170 | -0.040 | -0.758% | 240.97万 | 0.13亿 | 0.522% |
| 2026-10-06 | 5.300 | 5.240 | 5.300 | 5.170 | -0.040 | -0.758% | 240.97万 | 0.13亿 | 0.522% |
| 2026-10-05 | 5.300 | 5.240 | 5.300 | 5.170 | -0.040 | -0.758% | 240.97万 | 0.13亿 | 0.522% |
| 2026-10-02 | 5.300 | 5.240 | 5.300 | 5.170 | -0.040 | -0.758% | 240.97万 | 0.13亿 | 0.522% |
| 2026-10-01 | 5.300 | 5.240 | 5.300 | 5.170 | -0.040 | -0.758% | 240.97万 | 0.13亿 | 0.522% |
| 2026-09-30 | 5.300 | 5.240 | 5.300 | 5.170 | -0.040 | -0.758% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.160 | 5.280 | 5.310 | 5.130 | 0.110 | 2.128% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.290 | 5.170 | 5.290 | 5.100 | -0.120 | -2.268% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.300 | 5.290 | 5.350 | 5.240 | -0.010 | -0.189% | 224.38万 | 0.12亿 | 0.486% |
| 2026-09-24 | 5.300 | 5.290 | 5.350 | 5.240 | -0.010 | -0.189% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.280 | 5.300 | 5.360 | 5.230 | 0.010 | 0.189% | 2.27万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.390 | 5.290 | 5.390 | 5.260 | -0.050 | -0.936% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.150 | 5.340 | 5.380 | 5.150 | 0.150 | 2.890% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.320 | 5.190 | 5.350 | 5.170 | -0.080 | -1.518% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.210 | 5.270 | 5.320 | 5.090 | 0.060 | 1.152% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.130 | 5.210 | 5.250 | 5.050 | 0.120 | 2.358% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.270 | 5.090 | 5.350 | 5.070 | -0.230 | -4.323% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.260 | 5.320 | 5.410 | 5.240 | 0.060 | 1.141% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.320 | 5.260 | 5.340 | 5.150 | -0.090 | -1.682% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.540 | 5.350 | 5.540 | 5.330 | -0.110 | -2.015% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.500 | 5.460 | 5.550 | 5.440 | -0.040 | -0.727% | 2.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.410 | 5.500 | 5.530 | 5.410 | 0.060 | 1.103% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.440 | 5.440 | 5.590 | 5.430 | -0.050 | -0.911% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.470 | 5.490 | 5.540 | 5.400 | 0.050 | 0.919% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.510 | 5.440 | 5.600 | 5.420 | -0.080 | -1.449% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.500 | 5.520 | 5.540 | 5.370 | 0.100 | 1.845% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.380 | 5.420 | 5.530 | 5.370 | 0.010 | 0.185% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.420 | 5.410 | 5.450 | 5.360 | -0.010 | -0.185% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.310 | 5.420 | 5.450 | 5.250 | 0.160 | 3.042% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.410 | 5.260 | 5.430 | 5.210 | -0.050 | -0.942% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.130 | 5.310 | 5.490 | 5.070 | 0.170 | 3.307% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.900 | 5.140 | 5.150 | 4.870 | 0.200 | 4.049% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.900 | 4.940 | 5.080 | 4.850 | 0.030 | 0.611% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.870 | 4.910 | 4.960 | 4.780 | 0.020 | 0.409% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.770 | 4.890 | 4.920 | 4.750 | 0.150 | 3.165% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.850 | 4.740 | 4.920 | 4.730 | -0.160 | -3.265% | 2.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.880 | 4.900 | 4.940 | 4.820 | 0.010 | 0.204% | 2.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.730 | 4.890 | 4.910 | 4.680 | 0.160 | 3.383% | 4.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.690 | 4.730 | 4.740 | 4.620 | 0.060 | 1.285% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.710 | 4.670 | 4.760 | 4.650 | -0.050 | -1.059% | 3.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.720 | 4.720 | 4.760 | 4.670 | -0.010 | -0.211% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.740 | 4.730 | 4.770 | 4.660 | 0.020 | 0.425% | 3.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.610 | 4.710 | 4.710 | 4.520 | 0.150 | 3.289% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.580 | 4.560 | 4.650 | 4.470 | -0.020 | -0.437% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.520 | 4.580 | 4.610 | 4.480 | 0.050 | 1.104% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.520 | 4.530 | 4.590 | 4.460 | 0.040 | 0.891% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.470 | 4.490 | 4.540 | 4.430 | 0.040 | 0.899% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.300 | 4.450 | 4.460 | 4.270 | 0.190 | 4.460% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.200 | 4.260 | 4.300 | 4.100 | 0.120 | 2.899% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.190 | 4.140 | 4.280 | 4.100 | -0.050 | -1.193% | 3.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.150 | 4.190 | 4.250 | 4.100 | 0.060 | 1.453% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.100 | 4.130 | 4.180 | 4.020 | 0.040 | 0.978% | 4.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.010 | 4.090 | 4.110 | 3.920 | 0.130 | 3.283% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.070 | 3.960 | 4.070 | 3.910 | -0.100 | -2.463% | 4.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.870 | 4.060 | 4.070 | 3.870 | 0.150 | 3.836% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.940 | 3.910 | 4.010 | 3.870 | -0.040 | -1.013% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.070 | 3.950 | 4.070 | 3.750 | -0.090 | -2.228% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.170 | 4.040 | 4.330 | 3.990 | -0.150 | -3.580% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.400 | 4.190 | 4.450 | 4.160 | -0.190 | -4.338% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.310 | 4.380 | 4.450 | 4.280 | 0.010 | 0.229% | 3.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.300 | 4.370 | 4.390 | 4.260 | 0.060 | 1.392% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.180 | 4.310 | 4.310 | 4.080 | 0.120 | 2.864% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.350 | 4.190 | 4.380 | 4.170 | -0.160 | -3.678% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.180 | 4.350 | 4.430 | 4.150 | 0.120 | 2.837% | 5.23万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.270 | 4.230 | 4.300 | 4.130 | -0.020 | -0.471% | 3.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.250 | 4.250 | 4.290 | 4.150 | 0.000 | 0.000% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.390 | 4.250 | 4.430 | 4.220 | -0.140 | -3.189% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.470 | 4.390 | 4.570 | 4.390 | -0.050 | -1.126% | 2.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.360 | 4.440 | 4.480 | 4.350 | 0.090 | 2.069% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.400 | 4.350 | 4.510 | 4.330 | -0.020 | -0.458% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.270 | 4.370 | 4.430 | 4.260 | 0.090 | 2.103% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.340 | 4.280 | 4.390 | 4.230 | -0.070 | -1.609% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.300 | 4.350 | 4.360 | 4.130 | 0.050 | 1.163% | 5.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.370 | 4.300 | 4.400 | 4.280 | -0.110 | -2.494% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.440 | 4.410 | 4.520 | 4.340 | -0.060 | -1.342% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.740 | 4.470 | 4.740 | 4.430 | -0.200 | -4.283% | 4.70万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.560 | 4.670 | 4.750 | 4.510 | 0.070 | 1.522% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.530 | 4.600 | 4.610 | 4.380 | 0.070 | 1.545% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.570 | 4.530 | 4.610 | 4.510 | -0.070 | -1.522% | 4.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.730 | 4.600 | 4.730 | 4.570 | -0.110 | -2.335% | 5.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.730 | 4.710 | 4.730 | 4.520 | 0.000 | 0.000% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.860 | 4.710 | 4.960 | 4.680 | -0.105 | -2.181% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.885 | 4.815 | 4.885 | 4.755 | 0.010 | 0.208% | 3.01万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.925 | 4.805 | 4.925 | 4.715 | -0.090 | -1.839% | 3.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.905 | 4.895 | 4.975 | 4.785 | -0.050 | -1.011% | 5.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.065 | 4.945 | 5.135 | 4.885 | -0.110 | -2.176% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.895 | 5.055 | 5.265 | 4.825 | 0.060 | 1.201% | 11.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.905 | 4.995 | 5.065 | 4.845 | 0.080 | 1.628% | 4.00万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.015 | 4.915 | 5.035 | 4.855 | -0.100 | -1.994% | 4.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.135 | 5.015 | 5.155 | 4.975 | -0.110 | -2.146% | 4.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.345 | 5.125 | 5.375 | 5.075 | -0.220 | -4.116% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.065 | 5.345 | 5.385 | 5.045 | 0.240 | 4.701% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.235 | 5.105 | 5.305 | 5.075 | -0.130 | -2.483% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.195 | 5.235 | 5.305 | 5.095 | 0.020 | 0.384% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.315 | 5.215 | 5.345 | 5.085 | -0.090 | -1.697% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.475 | 5.305 | 5.485 | 5.235 | -0.170 | -3.105% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.545 | 5.475 | 5.665 | 5.445 | -0.100 | -1.794% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.385 | 5.575 | 5.575 | 5.315 | 0.200 | 3.721% | 5.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.675 | 5.375 | 5.725 | 5.355 | -0.310 | -5.453% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.665 | 5.685 | 5.705 | 5.605 | 0.000 | 0.000% | 5.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.595 | 5.685 | 5.715 | 5.565 | 0.100 | 1.791% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.595 | 5.585 | 5.625 | 5.435 | 0.020 | 0.359% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.565 | 5.565 | 5.645 | 5.495 | 0.000 | 0.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.675 | 5.565 | 5.685 | 5.565 | -0.080 | -1.417% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.705 | 5.645 | 5.725 | 5.625 | -0.040 | -0.704% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.725 | 5.685 | 5.805 | 5.615 | -0.060 | -1.044% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.775 | 5.745 | 5.795 | 5.695 | 0.010 | 0.174% | 5.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.645 | 5.735 | 5.735 | 5.585 | 0.100 | 1.775% | 5.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.675 | 5.635 | 5.725 | 5.625 | -0.020 | -0.354% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.715 | 5.655 | 5.765 | 5.615 | -0.040 | -0.702% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.625 | 5.695 | 5.715 | 5.575 | 0.110 | 1.970% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.555 | 5.585 | 5.645 | 5.405 | 0.070 | 1.269% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.465 | 5.515 | 5.545 | 5.425 | 0.040 | 0.731% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.475 | 5.475 | 5.505 | 5.135 | -0.060 | -1.084% | 11.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.395 | 5.535 | 5.565 | 5.395 | 0.120 | 2.216% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.395 | 5.415 | 5.445 | 5.345 | 0.020 | 0.371% | 3.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.435 | 5.395 | 5.435 | 5.365 | -0.050 | -0.918% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.425 | 5.445 | 5.485 | 5.385 | -0.010 | -0.183% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.495 | 5.455 | 5.515 | 5.395 | 0.000 | 0.000% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.475 | 5.485 | 5.515 | 5.415 | 0.000 | 0.000% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.340 | 5.480 | 5.490 | 5.310 | 0.140 | 2.620% | 4.35万 | 0.24亿 | 0.940% |
| 2026-04-15 | 5.405 | 5.335 | 5.405 | 5.325 | 0.000 | 0.000% | 3.07万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.475 | 5.375 | 5.475 | 5.285 | -0.060 | -1.104% | 3.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.435 | 5.435 | 5.445 | 5.345 | 0.000 | 0.000% | 3.41万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.385 | 5.435 | 5.485 | 5.385 | 0.000 | 0.000% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.515 | 5.385 | 5.555 | 5.365 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.485 | 5.515 | 5.535 | 5.325 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.055 | 5.325 | 5.395 | 5.055 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.425 | 5.065 | 5.425 | 5.055 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.465 | 5.405 | 5.525 | 5.315 | 0.000 | 0.000% | 3.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.685 | 5.485 | 5.685 | 5.435 | 0.000 | 0.000% | 3.85万 | 0.00亿 | 0.000% |