汇金通（603577）历史行情

以下为汇金通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	9.630	9.350	9.650	9.100	-0.280	-2.908%	3.34万	0.00亿	0.000%
2026-10-08	9.710	9.630	9.910	9.530	-0.070	-0.722%	3.15万	0.00亿	0.000%
2026-10-07	9.720	9.700	9.790	9.660	0.020	0.207%	264.42万	0.26亿	0.780%
2026-10-06	9.720	9.700	9.790	9.660	0.020	0.207%	264.42万	0.26亿	0.780%
2026-10-05	9.720	9.700	9.790	9.660	0.020	0.207%	264.42万	0.26亿	0.780%
2026-10-02	9.720	9.700	9.790	9.660	0.020	0.207%	264.42万	0.26亿	0.780%
2026-10-01	9.720	9.700	9.790	9.660	0.020	0.207%	264.42万	0.26亿	0.780%
2026-09-30	9.720	9.700	9.790	9.660	0.020	0.207%	2.64万	0.00亿	0.000%
2026-09-29	9.740	9.680	9.880	9.620	-0.020	-0.206%	2.45万	0.00亿	0.000%
2026-09-28	9.770	9.700	9.770	9.520	0.000	0.000%	2.57万	0.00亿	0.000%
2026-09-27	9.660	9.700	9.830	9.550	0.040	0.414%	273.56万	0.27亿	0.807%
2026-09-24	9.660	9.700	9.830	9.550	0.040	0.414%	2.74万	0.00亿	0.000%
2026-09-23	9.660	9.660	9.750	9.500	0.020	0.207%	2.90万	0.00亿	0.000%
2026-09-22	9.730	9.640	9.850	9.630	-0.090	-0.925%	2.74万	0.00亿	0.000%
2026-09-21	9.620	9.730	9.780	9.510	0.120	1.249%	2.99万	0.00亿	0.000%
2026-09-18	9.460	9.610	9.700	9.340	0.240	2.561%	4.41万	0.00亿	0.000%
2026-09-17	9.250	9.370	9.380	9.120	0.100	1.079%	2.88万	0.00亿	0.000%
2026-09-16	9.100	9.270	9.320	9.090	0.150	1.645%	2.40万	0.00亿	0.000%
2026-09-15	9.390	9.120	9.540	9.100	-0.360	-3.797%	3.97万	0.00亿	0.000%
2026-09-14	9.580	9.480	9.700	9.440	-0.040	-0.420%	3.41万	0.00亿	0.000%
2026-09-11	9.840	9.520	9.840	9.450	-0.360	-3.644%	3.99万	0.00亿	0.000%
2026-09-10	10.200	9.880	10.200	9.850	-0.340	-3.327%	3.37万	0.00亿	0.000%
2026-09-09	10.180	10.220	10.320	10.150	-0.010	-0.098%	2.43万	0.00亿	0.000%
2026-09-08	10.200	10.230	10.410	10.150	0.030	0.294%	2.71万	0.00亿	0.000%
2026-09-07	10.260	10.200	10.380	10.100	-0.080	-0.778%	3.00万	0.00亿	0.000%
2026-09-04	10.270	10.280	10.540	10.220	0.030	0.293%	3.70万	0.00亿	0.000%
2026-09-03	10.480	10.250	10.560	10.230	-0.230	-2.195%	3.63万	0.00亿	0.000%
2026-09-02	10.550	10.480	10.600	10.360	-0.040	-0.380%	4.07万	0.00亿	0.000%
2026-09-01	10.400	10.520	10.590	10.340	0.060	0.574%	5.11万	0.00亿	0.000%
2026-08-31	10.070	10.460	10.500	9.760	0.100	0.965%	5.67万	0.00亿	0.000%
2026-08-28	10.140	10.360	10.410	10.120	0.110	1.073%	5.07万	0.00亿	0.000%
2026-08-27	10.190	10.250	10.320	10.140	-0.050	-0.485%	3.27万	0.00亿	0.000%
2026-08-26	10.390	10.300	10.520	10.230	-0.040	-0.387%	3.50万	0.00亿	0.000%
2026-08-25	10.130	10.340	10.450	10.040	0.140	1.373%	4.76万	0.00亿	0.000%
2026-08-24	10.180	10.200	10.350	10.060	0.030	0.295%	3.16万	0.00亿	0.000%
2026-08-21	10.000	10.170	10.180	9.900	0.130	1.295%	3.02万	0.00亿	0.000%
2026-08-20	10.000	10.040	10.150	9.960	0.030	0.300%	2.56万	0.00亿	0.000%
2026-08-19	10.300	10.010	10.340	9.950	-0.370	-3.565%	4.32万	0.00亿	0.000%
2026-08-18	10.480	10.380	10.540	10.220	-0.060	-0.575%	4.80万	0.00亿	0.000%
2026-08-17	10.260	10.440	10.620	10.260	0.120	1.163%	4.30万	0.00亿	0.000%
2026-08-14	10.460	10.320	10.480	10.200	-0.140	-1.338%	4.81万	0.00亿	0.000%
2026-08-13	10.680	10.460	10.690	10.390	-0.100	-0.947%	4.64万	0.00亿	0.000%
2026-08-12	10.360	10.560	10.600	10.220	0.200	1.931%	6.27万	0.00亿	0.000%
2026-08-11	10.340	10.360	10.650	10.300	-0.090	-0.861%	8.55万	0.00亿	0.000%
2026-08-10	9.890	10.450	10.480	9.780	0.550	5.556%	13.47万	0.00亿	0.000%
2026-08-07	9.860	9.900	9.910	9.710	0.020	0.202%	5.31万	0.00亿	0.000%
2026-08-06	10.000	9.880	10.040	9.700	-0.130	-1.299%	8.19万	0.00亿	0.000%
2026-08-05	9.920	10.010	10.070	9.830	0.060	0.603%	9.91万	0.00亿	0.000%
2026-08-04	10.220	9.950	10.240	9.930	0.080	0.811%	15.67万	0.00亿	0.000%
2026-08-03	9.070	9.870	9.870	9.020	0.900	10.033%	5.39万	0.00亿	0.000%
2026-07-31	8.860	8.970	9.000	8.860	0.200	2.281%	2.97万	0.00亿	0.000%
2026-07-30	9.120	8.770	9.220	8.720	-0.380	-4.153%	4.96万	0.00亿	0.000%
2026-07-29	9.010	9.150	9.250	9.000	0.130	1.441%	4.99万	0.00亿	0.000%
2026-07-28	8.730	9.020	9.200	8.730	0.100	1.121%	3.92万	0.00亿	0.000%
2026-07-27	8.710	8.920	9.060	8.710	0.140	1.595%	3.86万	0.00亿	0.000%
2026-07-24	9.040	8.780	9.080	8.710	-0.360	-3.939%	4.21万	0.00亿	0.000%
2026-07-23	8.750	9.140	9.140	8.750	0.270	3.044%	6.27万	0.00亿	0.000%
2026-07-22	8.960	8.870	9.130	8.790	-0.230	-2.527%	5.58万	0.00亿	0.000%
2026-07-21	9.290	9.100	9.320	8.280	-0.100	-1.087%	12.18万	0.00亿	0.000%
2026-07-20	9.830	9.200	10.080	9.110	-0.630	-6.409%	8.45万	0.00亿	0.000%
2026-07-17	10.240	9.830	10.280	9.770	-0.320	-3.153%	9.30万	0.00亿	0.000%
2026-07-16	10.250	10.150	10.280	9.930	-0.010	-0.098%	5.23万	0.00亿	0.000%
2026-07-15	10.320	10.160	10.580	9.970	0.160	1.600%	11.82万	0.00亿	0.000%
2026-07-14	8.880	10.000	10.000	8.880	0.910	10.011%	9.64万	0.00亿	0.000%
2026-07-13	9.330	9.090	9.330	9.020	-0.260	-2.781%	3.21万	0.00亿	0.000%
2026-07-10	9.290	9.350	9.450	9.080	0.090	0.972%	3.71万	0.00亿	0.000%
2026-07-09	9.430	9.260	9.430	8.980	-0.070	-0.750%	2.81万	0.00亿	0.000%
2026-07-08	9.400	9.330	9.570	9.090	-0.020	-0.214%	3.67万	0.00亿	0.000%
2026-07-07	9.620	9.350	9.660	9.250	-0.310	-3.209%	4.13万	0.00亿	0.000%
2026-07-06	9.800	9.660	10.050	9.610	-0.200	-2.028%	4.59万	0.00亿	0.000%
2026-07-03	9.600	9.860	9.990	9.590	0.260	2.708%	6.58万	0.00亿	0.000%
2026-07-02	9.520	9.600	9.820	9.440	0.160	1.695%	7.22万	0.00亿	0.000%
2026-07-01	9.810	9.440	9.850	9.310	0.020	0.212%	10.25万	0.00亿	0.000%
2026-06-30	8.580	9.420	9.420	8.410	0.860	10.047%	8.64万	0.00亿	0.000%
2026-06-29	8.520	8.560	8.560	8.150	0.110	1.302%	3.65万	0.00亿	0.000%
2026-06-26	8.630	8.450	8.740	8.440	-0.310	-3.539%	3.39万	0.00亿	0.000%
2026-06-25	9.060	8.760	9.060	8.700	-0.300	-3.311%	3.74万	0.00亿	0.000%
2026-06-24	9.330	9.060	9.440	8.960	-0.280	-2.998%	4.27万	0.00亿	0.000%
2026-06-23	9.300	9.340	9.490	9.240	-0.020	-0.214%	3.85万	0.00亿	0.000%
2026-06-22	9.330	9.360	9.380	8.910	-0.030	-0.319%	5.41万	0.00亿	0.000%
2026-06-18	9.530	9.390	9.530	9.260	-0.140	-1.469%	3.59万	0.00亿	0.000%
2026-06-17	9.830	9.530	9.840	9.440	-0.290	-2.953%	4.60万	0.00亿	0.000%
2026-06-16	9.730	9.820	10.150	9.530	0.120	1.237%	5.93万	0.00亿	0.000%
2026-06-15	9.490	9.700	9.700	9.330	0.450	4.865%	5.22万	0.00亿	0.000%
2026-06-12	9.430	9.250	9.430	9.100	0.010	0.108%	2.89万	0.00亿	0.000%
2026-06-11	9.350	9.240	9.410	9.090	-0.170	-1.807%	3.42万	0.00亿	0.000%
2026-06-10	9.380	9.410	9.410	9.110	-0.050	-0.529%	3.87万	0.00亿	0.000%
2026-06-09	9.600	9.460	9.700	9.410	-0.110	-1.149%	3.25万	0.00亿	0.000%
2026-06-08	9.630	9.570	9.850	9.330	-0.260	-2.645%	4.55万	0.00亿	0.000%
2026-06-05	9.930	9.830	10.070	9.620	0.000	0.000%	5.13万	0.00亿	0.000%
2026-06-04	9.900	9.830	9.950	9.620	-0.140	-1.404%	4.43万	0.00亿	0.000%
2026-06-03	10.190	9.970	10.200	9.830	-0.310	-3.016%	5.69万	0.00亿	0.000%
2026-06-02	10.620	10.280	10.700	10.040	-0.330	-3.110%	6.08万	0.00亿	0.000%
2026-06-01	10.400	10.610	10.700	10.270	0.210	2.019%	5.12万	0.00亿	0.000%
2026-05-29	11.080	10.400	11.080	10.370	-0.680	-6.137%	9.12万	0.00亿	0.000%
2026-05-28	11.060	11.080	11.450	10.800	-0.040	-0.360%	8.20万	0.00亿	0.000%
2026-05-27	11.040	11.120	11.200	10.810	0.070	0.633%	7.52万	0.00亿	0.000%
2026-05-26	11.270	11.050	11.350	10.860	-0.250	-2.212%	6.32万	0.00亿	0.000%
2026-05-25	11.230	11.300	11.490	11.160	0.160	1.436%	7.20万	0.00亿	0.000%
2026-05-22	10.710	11.140	11.250	10.510	0.591	5.602%	7.72万	0.00亿	0.000%
2026-05-21	11.109	10.549	11.169	10.529	-0.550	-4.955%	8.10万	0.00亿	0.000%
2026-05-20	11.439	11.099	11.439	10.939	-0.340	-2.972%	6.17万	0.00亿	0.000%
2026-05-19	11.209	11.439	11.469	10.999	0.180	1.599%	6.15万	0.00亿	0.000%
2026-05-18	11.109	11.259	11.309	11.049	-0.030	-0.266%	4.77万	0.00亿	0.000%
2026-05-15	11.239	11.289	11.539	11.149	-0.270	-2.336%	6.69万	0.00亿	0.000%
2026-05-14	11.739	11.559	11.839	11.469	-0.190	-1.617%	8.56万	0.00亿	0.000%
2026-05-13	11.549	11.749	11.909	11.409	0.170	1.468%	12.55万	0.00亿	0.000%
2026-05-12	11.329	11.579	11.619	11.239	0.250	2.207%	11.69万	0.00亿	0.000%
2026-05-11	11.439	11.329	11.539	11.219	-0.010	-0.088%	7.10万	0.00亿	0.000%
2026-05-08	11.239	11.339	11.359	10.999	0.080	0.711%	6.93万	0.00亿	0.000%
2026-05-07	11.209	11.259	11.409	11.139	0.140	1.259%	7.51万	0.00亿	0.000%
2026-05-06	10.979	11.119	11.159	10.969	0.150	1.367%	5.64万	0.00亿	0.000%
2026-04-30	10.939	10.969	11.189	10.919	-0.070	-0.634%	5.48万	0.00亿	0.000%
2026-04-29	11.019	11.039	11.169	10.979	-0.050	-0.451%	5.33万	0.00亿	0.000%
2026-04-28	11.159	11.089	11.279	10.969	-0.150	-1.335%	5.17万	0.00亿	0.000%
2026-04-27	11.419	11.239	11.419	10.999	-0.080	-0.707%	6.46万	0.00亿	0.000%
2026-04-24	10.999	11.319	11.439	10.839	0.280	2.536%	9.01万	0.00亿	0.000%
2026-04-23	11.199	11.039	11.309	10.959	-0.180	-1.604%	5.29万	0.00亿	0.000%
2026-04-22	11.279	11.219	11.359	11.189	-0.060	-0.532%	4.58万	0.00亿	0.000%
2026-04-21	11.269	11.279	11.329	11.099	-0.040	-0.353%	6.41万	0.00亿	0.000%
2026-04-20	10.869	11.319	11.359	10.749	0.370	3.379%	8.63万	0.00亿	0.000%
2026-04-17	11.109	10.949	11.229	10.929	-0.160	-1.440%	6.11万	0.00亿	0.000%
2026-04-16	10.999	11.109	11.259	10.839	0.030	0.271%	8.45万	0.00亿	0.000%
2026-04-15	11.019	11.079	11.469	10.949	0.060	0.545%	10.24万	0.00亿	0.000%
2026-04-14	10.569	11.019	11.089	10.329	0.490	4.654%	11.40万	0.00亿	0.000%
2026-04-13	10.519	10.529	10.599	10.289	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-10	10.429	10.559	10.689	10.429	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-09	10.529	10.439	10.529	10.289	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-08	10.279	10.579	10.599	10.269	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-07	10.069	10.119	10.199	9.969	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-03	10.389	10.059	10.479	10.049	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-02	10.779	10.389	10.939	10.269	0.000	0.000%	7.85万	0.00亿	0.000%
2026-04-01	10.799	10.759	11.009	10.589	0.000	0.000%	6.59万	0.00亿	0.000%