汇通控股（603409）历史行情

以下为汇通控股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
2026-10-13	17.250	17.240	17.300	16.700	-0.110	-0.630%	1.85万	0.32亿	3.440%
2026-10-12	17.480	17.350	17.600	17.240	-0.120	-0.690%	1.28万	0.22亿	2.380%
2026-10-09	17.460	17.470	17.620	16.760	-0.080	-0.460%	2.46万	0.42亿	4.560%
2026-10-08	17.660	17.550	17.930	17.500	-0.300	-1.680%	2.38万	0.42亿	4.430%
2026-10-07	17.670	17.850	18.270	17.610	0.230	1.305%	280.26万	0.50亿	5.202%
2026-10-06	17.670	17.850	18.270	17.610	0.230	1.305%	280.26万	0.50亿	5.202%
2026-10-05	17.670	17.850	18.270	17.610	0.230	1.305%	280.26万	0.50亿	5.202%
2026-10-02	17.670	17.850	18.270	17.610	0.230	1.305%	280.26万	0.50亿	5.202%
2026-10-01	17.670	17.850	18.270	17.610	0.230	1.305%	280.26万	0.50亿	5.202%
2026-09-30	17.670	17.850	18.270	17.610	0.230	1.310%	2.80万	0.50亿	5.200%
2026-09-29	17.570	17.620	17.870	17.450	0.050	0.280%	1.63万	0.29亿	3.020%
2026-09-28	18.100	17.570	18.100	17.450	-0.420	-2.330%	1.28万	0.23亿	2.380%
2026-09-27	17.910	17.990	18.220	17.830	0.100	0.559%	173.94万	0.31亿	3.228%
2026-09-24	17.910	17.990	18.220	17.830	0.100	0.560%	1.74万	0.31亿	3.230%
2026-09-23	18.000	17.890	18.100	17.770	-0.020	-0.110%	1.63万	0.29亿	3.020%
2026-09-22	17.980	17.910	18.140	17.850	-0.070	-0.390%	1.54万	0.28亿	2.870%
2026-09-21	17.750	17.980	18.060	17.710	0.240	1.350%	1.24万	0.22亿	2.310%
2026-09-18	17.410	17.740	17.880	17.330	0.330	1.900%	1.60万	0.28亿	2.980%
2026-09-17	17.100	17.410	17.440	17.050	0.130	0.750%	1.04万	0.18亿	1.930%
2026-09-16	17.050	17.280	17.340	16.850	0.200	1.170%	1.07万	0.18亿	1.980%
2026-09-15	17.490	17.080	17.490	17.080	-0.260	-1.500%	1.02万	0.18亿	1.890%
2026-09-14	17.250	17.340	17.590	17.250	0.050	0.290%	0.91万	0.16亿	1.690%
2026-09-11	17.700	17.290	17.700	17.130	-0.460	-2.590%	1.54万	0.27亿	2.850%
2026-09-10	18.020	17.750	18.060	17.730	-0.370	-2.040%	1.46万	0.26亿	2.710%
2026-09-09	18.350	18.120	18.370	18.040	-0.260	-1.410%	1.24万	0.22亿	2.300%
2026-09-08	18.100	18.380	18.380	18.030	0.230	1.270%	1.37万	0.25亿	2.540%
2026-09-07	18.260	18.150	18.260	18.000	0.040	0.220%	1.14万	0.21亿	2.110%
2026-09-04	18.400	18.110	18.540	18.040	-0.250	-1.360%	1.94万	0.36亿	3.600%
2026-09-03	18.600	18.360	18.800	18.250	-0.270	-1.450%	1.83万	0.34亿	3.390%
2026-09-02	18.380	18.630	18.700	18.150	0.170	0.920%	2.07万	0.38亿	3.830%
2026-09-01	18.520	18.460	18.600	18.370	0.000	0.000%	1.98万	0.37亿	3.680%
2026-08-31	18.210	18.460	18.550	18.150	0.130	0.710%	2.09万	0.38亿	3.870%
2026-08-28	18.100	18.330	18.740	18.000	0.230	1.270%	3.13万	0.57亿	5.800%
2026-08-27	18.080	18.100	18.350	18.040	-0.100	-0.550%	1.93万	0.35亿	3.590%
2026-08-26	18.090	18.200	18.500	17.800	-0.010	-0.050%	2.51万	0.45亿	4.650%
2026-08-25	17.930	18.210	18.250	17.720	0.230	1.280%	1.89万	0.34亿	3.510%
2026-08-24	17.830	17.980	18.190	17.800	0.070	0.390%	1.55万	0.28亿	2.880%
2026-08-21	17.890	17.910	17.970	17.550	0.020	0.110%	1.54万	0.27亿	2.860%
2026-08-20	17.610	17.890	18.000	17.610	0.280	1.590%	1.61万	0.29亿	2.990%
2026-08-19	17.950	17.610	17.950	17.490	-0.340	-1.890%	2.31万	0.41亿	4.280%
2026-08-18	17.880	17.950	18.000	17.700	-0.020	-0.110%	1.91万	0.34亿	3.540%
2026-08-17	17.570	17.970	17.970	17.430	0.360	2.040%	2.53万	0.45亿	4.690%
2026-08-14	18.060	17.610	18.060	17.480	-0.400	-2.220%	3.28万	0.58亿	6.080%
2026-08-13	18.680	18.010	18.700	18.000	-0.860	-4.560%	5.37万	0.98亿	9.960%
2026-08-12	18.120	18.870	19.250	18.080	0.740	4.080%	6.21万	1.16亿	11.530%
2026-08-11	17.940	18.130	18.340	17.800	0.180	1.000%	2.54万	0.46亿	4.710%
2026-08-10	17.580	17.950	17.990	17.500	0.380	2.160%	2.02万	0.36亿	3.760%
2026-08-07	17.420	17.570	17.570	17.200	0.160	0.920%	1.72万	0.30亿	3.180%
2026-08-06	17.370	17.410	17.570	17.200	0.000	0.000%	1.65万	0.29亿	3.060%
2026-08-05	17.400	17.410	17.550	17.220	0.010	0.060%	2.03万	0.35亿	3.760%
2026-08-04	17.370	17.400	17.500	17.210	0.080	0.460%	2.09万	0.36亿	3.880%
2026-08-03	16.960	17.320	17.370	16.930	0.360	2.120%	2.16万	0.37亿	4.010%
2026-07-31	16.710	16.960	17.080	16.710	0.250	1.500%	1.89万	0.32亿	3.510%
2026-07-30	16.750	16.710	17.050	16.650	-0.130	-0.770%	2.13万	0.36亿	3.950%
2026-07-29	16.320	16.840	16.930	16.300	0.440	2.680%	2.07万	0.35亿	3.850%
2026-07-28	16.270	16.400	16.750	16.220	-0.030	-0.180%	1.60万	0.26亿	2.980%
2026-07-27	15.990	16.430	16.480	15.930	0.420	2.620%	1.60万	0.26亿	2.970%
2026-07-24	16.220	16.010	16.270	15.800	-0.370	-2.260%	1.98万	0.32亿	3.670%
2026-07-23	15.980	16.380	16.440	15.900	0.360	2.250%	1.95万	0.32亿	3.620%
2026-07-22	16.380	16.020	16.400	16.000	-0.310	-1.900%	2.33万	0.38亿	4.320%
2026-07-21	16.300	16.330	16.680	15.870	-0.040	-0.240%	3.08万	0.50亿	5.720%
2026-07-20	17.060	16.370	17.460	16.240	-0.680	-3.990%	2.84万	0.48亿	5.270%
2026-07-17	17.580	17.050	17.860	16.840	-0.690	-3.890%	2.66万	0.46亿	4.940%
2026-07-16	17.430	17.740	17.900	17.330	0.220	1.260%	2.14万	0.38亿	3.960%
2026-07-15	17.550	17.520	17.730	17.360	-0.030	-0.170%	1.72万	0.30亿	3.200%
2026-07-14	17.540	17.550	17.640	17.120	0.170	0.980%	1.56万	0.27亿	2.890%
2026-07-13	18.060	17.380	18.060	17.370	-0.650	-3.610%	1.79万	0.31亿	3.330%
2026-07-10	17.680	18.030	18.430	17.580	0.270	1.520%	1.69万	0.31亿	3.140%
2026-07-09	18.060	17.760	18.170	17.470	-0.260	-1.440%	2.12万	0.38亿	3.940%
2026-07-08	18.330	18.020	18.380	18.000	-0.310	-1.690%	1.87万	0.34亿	3.470%
2026-07-07	19.060	18.330	19.060	18.250	-0.710	-3.730%	1.95万	0.36亿	3.630%
2026-07-06	19.540	19.040	19.800	18.870	-0.650	-3.300%	2.92万	0.56亿	5.410%
2026-07-03	19.080	19.690	20.040	18.920	0.620	3.250%	3.34万	0.65亿	6.190%
2026-07-02	18.640	19.070	19.250	18.570	0.440	2.360%	3.00万	0.57亿	5.570%
2026-07-01	18.430	18.630	18.800	17.990	0.280	1.530%	2.42万	0.44亿	4.480%
2026-06-30	18.190	18.350	18.580	18.050	0.040	0.220%	1.97万	0.36亿	3.660%
2026-06-29	18.180	18.310	18.470	17.610	0.130	0.720%	3.59万	0.65亿	6.660%
2026-06-26	18.870	18.180	18.900	18.000	-0.560	-2.990%	3.21万	0.59亿	5.960%
2026-06-25	19.510	18.740	19.610	18.650	-0.890	-4.530%	4.49万	0.85亿	8.330%
2026-06-24	20.480	19.630	20.550	19.350	-1.000	-4.850%	3.91万	0.77亿	7.270%
2026-06-23	19.750	20.630	21.250	19.660	0.690	3.460%	4.63万	0.94亿	8.590%
2026-06-22	21.240	19.940	21.290	19.400	-1.480	-6.910%	5.92万	1.18亿	10.990%
2026-06-18	21.070	21.420	21.700	20.700	0.350	1.660%	4.25万	0.91亿	7.890%
2026-06-17	21.020	21.070	21.470	20.650	-0.080	-0.380%	3.05万	0.96亿	8.430%
2026-06-16	20.750	21.150	21.190	19.950	0.390	1.880%	4.31万	1.34亿	11.910%
2026-06-15	20.940	20.760	21.650	20.620	-0.350	-1.660%	5.77万	1.83亿	15.950%
2026-06-12	21.110	21.110	22.480	21.110	-2.370	-10.090%	7.74万	2.47亿	21.400%
2026-06-11	25.980	23.480	26.140	23.480	-2.630	-10.070%	2.30万	0.84亿	6.370%
2026-06-10	25.640	26.110	27.100	25.580	0.250	0.970%	1.77万	0.70亿	4.890%
2026-06-09	25.640	25.860	26.170	24.990	0.410	1.610%	2.09万	0.80亿	5.780%
2026-06-08	25.830	25.450	26.540	25.100	-1.530	-5.670%	1.48万	0.57亿	4.090%
2026-06-05	27.190	26.980	27.330	26.090	-0.330	-1.210%	2.02万	0.81亿	5.600%
2026-06-04	26.790	27.310	27.400	26.790	0.130	0.480%	1.37万	0.56亿	3.780%
2026-06-03	27.420	27.180	27.710	26.670	-0.270	-0.980%	1.56万	0.64亿	4.300%
2026-06-02	27.100	27.450	27.580	26.930	0.340	1.250%	1.37万	0.56亿	3.780%
2026-06-01	26.200	27.110	27.420	25.760	1.120	4.310%	1.71万	0.69亿	4.730%
2026-05-29	27.250	25.990	27.640	25.770	-1.320	-4.830%	1.53万	0.61亿	4.230%
2026-05-28	25.840	27.310	27.700	25.490	1.400	5.400%	2.37万	0.95亿	6.550%
2026-05-27	26.750	25.910	27.030	25.030	-0.830	-3.100%	2.69万	1.05亿	7.430%
2026-05-26	28.650	26.740	28.650	26.600	-1.920	-6.700%	2.76万	1.13亿	7.640%
2026-05-25	29.660	28.660	29.800	28.540	-0.870	-2.950%	2.10万	0.91亿	5.800%
2026-05-22	28.120	29.530	29.720	28.020	1.250	4.420%	2.26万	0.99亿	6.250%
2026-05-21	28.280	28.280	28.970	28.190	-0.150	-0.530%	2.03万	0.87亿	5.610%
2026-05-20	28.380	28.430	28.470	27.880	0.140	0.490%	1.76万	0.75亿	4.870%
2026-05-19	28.790	28.290	29.110	27.990	-0.570	-1.980%	1.50万	0.64亿	4.150%
2026-05-18	28.680	28.860	29.120	28.520	0.140	0.490%	1.56万	0.68亿	4.320%
2026-05-15	28.990	28.720	29.120	28.520	0.070	0.240%	1.65万	0.71亿	4.550%
2026-05-14	29.450	28.650	29.910	28.540	-0.780	-2.650%	1.39万	0.61亿	3.850%
2026-05-13	29.190	29.430	29.690	29.030	0.300	1.030%	1.34万	0.59亿	3.700%
2026-05-12	29.940	29.130	29.950	29.010	-0.840	-2.800%	1.72万	0.76亿	4.760%
2026-05-11	30.100	29.970	30.540	29.740	-0.230	-0.760%	2.41万	1.08亿	6.660%
2026-05-08	29.400	30.200	30.650	29.190	0.830	2.830%	4.20万	1.89亿	11.630%
2026-05-07	29.180	29.370	29.600	28.850	0.190	0.650%	2.20万	0.96亿	6.070%
2026-05-06	29.110	29.180	29.630	28.690	0.290	1.000%	3.44万	1.51亿	9.520%
2026-04-30	28.000	28.890	29.300	27.990	0.700	2.480%	3.33万	1.44亿	9.210%
2026-04-29	27.720	28.190	28.320	27.600	0.260	0.930%	1.35万	0.57亿	3.720%
2026-04-28	28.660	27.930	28.660	27.580	-0.390	-1.380%	1.57万	0.66亿	4.350%
2026-04-27	27.600	28.320	28.650	27.440	0.640	2.310%	2.05万	0.87亿	5.670%
2026-04-24	28.000	27.680	28.260	27.550	-0.320	-1.140%	1.41万	0.59亿	3.910%
2026-04-23	27.920	28.000	28.420	27.680	-0.080	-0.280%	1.71万	0.72亿	4.730%
2026-04-22	28.090	28.080	28.410	27.880	-0.050	-0.180%	1.60万	0.67亿	4.430%
2026-04-21	29.010	28.130	29.010	27.650	-0.880	-3.030%	2.76万	1.17亿	7.630%
2026-04-20	29.010	29.010	29.320	28.520	-0.010	-0.030%	5.04万	2.18亿	13.940%
2026-04-17	28.010	29.020	29.640	27.890	1.000	3.570%	4.79万	2.07亿	13.240%
2026-04-16	27.990	28.020	28.270	27.700	0.030	0.110%	2.55万	1.07亿	7.050%
2026-04-15	27.409	27.993	28.114	27.315	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-14	26.812	27.571	28.456	26.618	0.779	2.908%	4.77万	0.00亿	0.000%
2026-04-13	26.074	26.792	27.081	25.973	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-10	26.242	26.047	26.477	25.966	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-09	25.725	26.242	26.463	25.644	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-08	25.973	25.953	26.060	25.631	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-07	25.503	25.698	25.906	25.168	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-03	25.705	25.275	25.973	25.074	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-02	25.973	25.913	26.081	25.584	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-01	25.235	25.960	26.262	25.235	0.000	0.000%	2.48万	0.00亿	0.000%