汇成股份（688403）历史行情

以下为汇成股份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
2026-10-08	21.130	19.970	21.300	19.700	-1.130	-5.355%	2,526.37万	5.15亿	2.544%
2026-10-07	22.280	21.100	22.450	20.920	-1.150	-5.169%	4,076.22万	8.72亿	4.105%
2026-10-06	22.280	21.100	22.450	20.920	-1.150	-5.169%	4,076.22万	8.72亿	4.105%
2026-10-05	22.280	21.100	22.450	20.920	-1.150	-5.169%	4,076.22万	8.72亿	4.105%
2026-10-02	22.280	21.100	22.450	20.920	-1.150	-5.169%	4,076.22万	8.72亿	4.105%
2026-10-01	22.280	21.100	22.450	20.920	-1.150	-5.169%	4,076.22万	8.72亿	4.105%
2026-09-30	22.280	21.100	22.450	20.920	-1.150	-5.169%	4,076.22万	0.00亿	0.000%
2026-09-29	22.500	22.250	22.910	22.030	-0.150	-0.670%	3,300.45万	0.00亿	0.000%
2026-09-28	24.460	22.400	24.800	22.200	-2.400	-9.677%	5,223.74万	0.00亿	0.000%
2026-09-27	25.500	24.800	26.080	24.710	-0.990	-3.839%	3,504.13万	8.88亿	3.528%
2026-09-24	25.500	24.800	26.080	24.710	-0.990	-3.839%	3,504.13万	0.00亿	0.000%
2026-09-23	26.000	25.790	26.250	25.510	-0.140	-0.540%	2,465.27万	0.00亿	0.000%
2026-09-22	26.500	25.930	27.120	25.810	-0.060	-0.231%	4,540.40万	0.00亿	0.000%
2026-09-21	26.610	25.990	26.980	25.550	-0.400	-1.516%	4,936.26万	0.00亿	0.000%
2026-09-18	25.800	26.390	27.160	25.360	1.060	4.185%	6,483.11万	0.00亿	0.000%
2026-09-17	25.940	25.330	26.270	25.200	-0.680	-2.614%	3,948.03万	0.00亿	0.000%
2026-09-16	24.600	26.010	26.330	24.410	1.210	4.879%	5,418.88万	0.00亿	0.000%
2026-09-15	23.590	24.800	25.590	23.590	0.810	3.376%	4,647.93万	0.00亿	0.000%
2026-09-14	23.370	23.990	24.340	22.950	0.100	0.419%	3,459.25万	0.00亿	0.000%
2026-09-11	24.450	23.890	24.800	22.870	-1.210	-4.821%	5,036.98万	0.00亿	0.000%
2026-09-10	25.350	25.100	26.190	25.030	-0.700	-2.713%	3,653.31万	0.00亿	0.000%
2026-09-09	26.890	25.800	26.980	25.680	-0.920	-3.443%	4,978.22万	0.00亿	0.000%
2026-09-08	25.880	26.720	27.460	25.300	1.200	4.702%	8,404.37万	0.00亿	0.000%
2026-09-07	24.260	25.520	25.770	23.020	1.660	6.957%	7,878.23万	0.00亿	0.000%
2026-09-04	24.590	23.860	26.570	23.360	-0.200	-0.831%	8,852.14万	0.00亿	0.000%
2026-09-03	25.400	24.060	27.180	22.780	-0.690	-2.788%	9,964.02万	0.00亿	0.000%
2026-09-02	24.800	24.750	25.380	24.200	-0.590	-2.328%	4,097.29万	0.00亿	0.000%
2026-09-01	25.580	25.340	25.990	24.760	-0.070	-0.275%	4,826.09万	0.00亿	0.000%
2026-08-31	23.900	25.410	25.870	23.470	0.950	3.884%	5,826.41万	0.00亿	0.000%
2026-08-28	23.700	24.460	25.800	23.630	0.680	2.860%	6,481.02万	0.00亿	0.000%
2026-08-27	22.750	23.780	23.920	22.460	1.250	5.548%	3,640.34万	0.00亿	0.000%
2026-08-26	22.780	22.530	22.840	21.860	0.000	0.000%	3,009.91万	0.00亿	0.000%
2026-08-25	23.000	22.530	23.100	21.720	-0.770	-3.305%	4,283.97万	0.00亿	0.000%
2026-08-24	23.010	23.300	23.440	22.260	0.290	1.260%	4,467.47万	0.00亿	0.000%
2026-08-21	23.290	23.010	23.720	22.510	-0.090	-0.390%	3,181.97万	0.00亿	0.000%
2026-08-20	23.450	23.100	24.270	22.700	0.160	0.697%	4,368.84万	0.00亿	0.000%
2026-08-19	24.720	22.940	25.610	22.650	-3.020	-11.633%	6,645.32万	0.00亿	0.000%
2026-08-18	25.860	25.960	26.800	25.200	0.010	0.039%	5,073.80万	0.00亿	0.000%
2026-08-17	24.110	25.950	26.180	24.070	1.780	7.365%	6,985.40万	0.00亿	0.000%
2026-08-14	24.500	24.170	24.680	23.390	0.150	0.624%	4,557.49万	0.00亿	0.000%
2026-08-13	24.490	24.020	25.590	23.810	-0.560	-2.278%	7,406.07万	0.00亿	0.000%
2026-08-12	24.510	24.580	25.150	23.950	0.290	1.194%	4,442.12万	0.00亿	0.000%
2026-08-11	24.350	24.290	24.980	23.620	-0.170	-0.695%	4,392.32万	0.00亿	0.000%
2026-08-10	25.300	24.460	25.580	24.010	-0.790	-3.129%	5,352.08万	0.00亿	0.000%
2026-08-07	23.400	25.250	25.730	23.000	1.670	7.082%	8,362.26万	0.00亿	0.000%
2026-08-06	21.520	23.580	24.960	21.470	1.880	8.664%	9,235.54万	0.00亿	0.000%
2026-08-05	20.050	21.700	22.200	20.050	1.700	8.500%	7,541.10万	0.00亿	0.000%
2026-08-04	18.480	20.000	20.170	18.090	1.950	10.803%	6,016.00万	0.00亿	0.000%
2026-08-03	19.510	18.050	19.840	17.930	-1.720	-8.700%	5,830.11万	0.00亿	0.000%
2026-07-31	20.850	19.770	21.540	19.750	1.090	5.835%	7,029.73万	0.00亿	0.000%
2026-07-30	20.970	18.680	21.400	18.550	-2.390	-11.343%	8,071.10万	0.00亿	0.000%
2026-07-29	22.390	21.070	22.820	19.750	-1.350	-6.021%	7,936.75万	0.00亿	0.000%
2026-07-28	24.290	22.420	25.060	22.150	-2.540	-10.176%	6,045.76万	0.00亿	0.000%
2026-07-27	25.060	24.960	25.750	23.350	-0.090	-0.359%	5,301.96万	0.00亿	0.000%
2026-07-24	24.030	25.050	25.850	24.030	0.260	1.049%	6,353.96万	0.00亿	0.000%
2026-07-23	27.210	24.790	27.680	24.600	-2.560	-9.360%	7,285.70万	0.00亿	0.000%
2026-07-22	27.400	27.350	29.350	26.900	-0.220	-0.798%	9,516.87万	0.00亿	0.000%
2026-07-21	24.020	27.570	27.770	21.180	4.010	17.020%	9,871.49万	0.00亿	0.000%
2026-07-20	26.700	23.560	27.260	22.600	-1.890	-7.426%	9,604.99万	0.00亿	0.000%
2026-07-17	27.660	25.450	28.550	25.410	-2.210	-7.990%	7,842.65万	0.00亿	0.000%
2026-07-16	28.100	27.660	29.960	27.500	-2.210	-7.399%	6,516.85万	0.00亿	0.000%
2026-07-15	33.970	29.870	34.550	29.000	-2.710	-8.318%	7,124.84万	0.00亿	0.000%
2026-07-14	32.520	32.580	33.120	29.950	1.280	4.089%	7,396.72万	0.00亿	0.000%
2026-07-13	34.660	31.300	35.800	31.100	-4.300	-12.079%	8,289.29万	0.00亿	0.000%
2026-07-10	39.660	35.600	40.440	35.600	-4.050	-10.214%	8,656.62万	0.00亿	0.000%
2026-07-09	36.960	39.650	39.740	35.930	5.000	14.430%	9,275.95万	0.00亿	0.000%
2026-07-08	36.800	34.650	37.890	33.260	-2.150	-5.842%	5,924.53万	0.00亿	0.000%
2026-07-07	35.670	36.800	37.750	34.580	0.850	2.364%	5,815.61万	0.00亿	0.000%
2026-07-06	36.570	35.950	37.870	34.170	0.640	1.813%	8,835.80万	0.00亿	0.000%
2026-07-03	38.460	35.310	38.980	35.130	-3.760	-9.624%	9,112.66万	0.00亿	0.000%
2026-07-02	38.600	39.070	43.030	36.540	-1.280	-3.172%	9,925.92万	0.00亿	0.000%
2026-07-01	40.880	40.350	41.560	38.200	0.650	1.637%	9,228.56万	0.00亿	0.000%
2026-06-30	39.800	39.700	40.900	38.290	-0.320	-0.800%	9,725.85万	0.00亿	0.000%
2026-06-29	39.600	40.020	41.000	35.100	0.720	1.832%	12,029.82万	0.00亿	0.000%
2026-06-26	40.000	39.300	40.770	38.380	-2.000	-4.843%	9,931.93万	0.00亿	0.000%
2026-06-25	40.000	41.300	43.300	39.000	5.100	14.088%	16,527.02万	0.00亿	0.000%
2026-06-24	32.000	36.200	36.200	32.000	6.030	19.987%	8,450.99万	0.00亿	0.000%
2026-06-23	30.800	30.170	32.500	29.440	0.230	0.768%	8,256.60万	0.00亿	0.000%
2026-06-22	30.530	29.940	31.570	28.820	-0.110	-0.366%	8,449.75万	0.00亿	0.000%
2026-06-18	29.880	30.050	32.100	29.410	1.230	4.268%	11,129.89万	0.00亿	0.000%
2026-06-17	27.000	28.820	28.980	26.410	1.860	6.899%	8,997.58万	0.00亿	0.000%
2026-06-16	27.470	26.960	28.860	26.700	0.260	0.974%	8,582.44万	0.00亿	0.000%
2026-06-15	24.660	26.700	26.800	23.510	2.260	9.247%	8,292.41万	0.00亿	0.000%
2026-06-12	25.950	24.440	26.350	24.250	-0.760	-3.016%	9,514.73万	0.00亿	0.000%
2026-06-11	25.410	25.200	28.240	24.510	0.650	2.648%	14,577.10万	0.00亿	0.000%
2026-06-10	23.550	24.550	25.190	23.080	0.590	2.462%	8,023.68万	0.00亿	0.000%
2026-06-09	23.280	23.960	24.380	22.530	1.480	6.584%	8,380.26万	0.00亿	0.000%
2026-06-08	21.020	22.480	23.360	20.800	-0.020	-0.089%	9,390.86万	0.00亿	0.000%
2026-06-05	19.800	22.500	23.500	19.020	2.320	11.497%	13,633.64万	0.00亿	0.000%
2026-06-04	18.900	20.180	20.710	18.830	0.810	4.182%	5,796.22万	0.00亿	0.000%
2026-06-03	19.520	19.370	20.440	19.190	-0.210	-1.073%	5,759.59万	0.00亿	0.000%
2026-06-02	19.680	19.580	20.080	18.710	-0.160	-0.811%	5,803.21万	0.00亿	0.000%
2026-06-01	20.880	19.740	21.500	19.700	-1.360	-6.445%	6,345.73万	0.00亿	0.000%
2026-05-29	22.500	21.100	22.900	20.850	-1.400	-6.222%	7,976.38万	0.00亿	0.000%
2026-05-28	20.360	22.500	23.050	20.100	2.310	11.441%	9,668.14万	0.00亿	0.000%
2026-05-27	21.760	20.190	22.170	19.980	-1.410	-6.528%	7,584.01万	0.00亿	0.000%
2026-05-26	22.180	21.600	22.880	20.840	-0.290	-1.325%	8,824.51万	0.00亿	0.000%
2026-05-25	19.600	21.890	22.500	19.120	2.140	10.835%	10,873.88万	0.00亿	0.000%
2026-05-22	19.500	19.750	19.940	18.600	0.350	1.804%	7,607.22万	0.00亿	0.000%
2026-05-21	20.810	19.400	21.480	19.060	-1.340	-6.461%	8,764.15万	0.00亿	0.000%
2026-05-20	20.350	20.740	21.200	20.130	0.360	1.766%	7,279.34万	0.00亿	0.000%
2026-05-19	20.460	20.380	20.590	19.490	-0.390	-1.878%	8,663.97万	0.00亿	0.000%
2026-05-18	20.250	20.770	22.600	19.380	1.510	7.840%	12,661.15万	0.00亿	0.000%
2026-05-15	19.450	19.260	19.800	18.520	0.130	0.680%	6,985.44万	0.00亿	0.000%
2026-05-14	19.830	19.130	19.830	19.020	-0.830	-4.158%	7,710.40万	0.00亿	0.000%
2026-05-13	17.930	19.960	20.370	17.650	1.670	9.131%	11,468.72万	0.00亿	0.000%
2026-05-12	18.650	18.290	18.680	18.020	-0.310	-1.667%	4,857.92万	0.00亿	0.000%
2026-05-11	18.620	18.600	19.180	18.330	0.440	2.423%	7,298.04万	0.00亿	0.000%
2026-05-08	18.220	18.160	18.580	17.970	-0.430	-2.313%	5,168.76万	0.00亿	0.000%
2026-05-07	17.440	18.590	18.720	17.110	1.370	7.956%	7,805.60万	0.00亿	0.000%
2026-05-06	17.300	17.220	18.090	17.150	0.260	1.533%	8,240.17万	0.00亿	0.000%
2026-04-30	15.450	16.960	17.060	15.340	0.780	4.821%	7,675.76万	0.00亿	0.000%
2026-04-29	16.100	16.180	16.370	15.630	-0.010	-0.062%	3,866.49万	0.00亿	0.000%
2026-04-28	16.710	16.190	17.100	16.090	-0.610	-3.631%	4,687.72万	0.00亿	0.000%
2026-04-27	16.100	16.800	17.230	16.070	0.770	4.803%	5,953.39万	0.00亿	0.000%
2026-04-24	16.290	16.030	16.550	15.900	-0.270	-1.656%	3,975.02万	0.00亿	0.000%
2026-04-23	17.610	16.300	17.710	16.250	-1.230	-7.017%	7,405.05万	0.00亿	0.000%
2026-04-22	16.310	17.530	17.720	16.030	1.080	6.565%	6,898.97万	0.00亿	0.000%
2026-04-21	16.750	16.450	16.800	15.990	-0.420	-2.490%	5,316.77万	0.00亿	0.000%
2026-04-20	17.580	16.870	17.770	16.750	-0.670	-3.820%	6,195.27万	0.00亿	0.000%
2026-04-17	17.070	17.540	17.920	16.850	0.710	4.219%	8,431.18万	0.00亿	0.000%
2026-04-16	15.650	16.830	16.890	15.520	1.110	7.061%	6,143.57万	0.00亿	0.000%
2026-04-15	16.150	15.720	16.410	15.670	-0.360	-2.239%	3,885.50万	0.00亿	0.000%
2026-04-14	16.140	16.080	16.430	15.880	0.130	0.815%	4,555.20万	0.00亿	0.000%
2026-04-13	16.050	15.950	16.220	15.750	-0.300	-1.846%	3,444.44万	0.00亿	0.000%
2026-04-10	16.350	16.250	16.650	15.920	0.000	0.000%	6,414.26万	0.00亿	0.000%
2026-04-09	14.650	15.940	16.790	14.530	0.000	0.000%	8,904.22万	0.00亿	0.000%
2026-04-08	14.530	14.920	14.930	14.450	0.000	0.000%	4,549.33万	0.00亿	0.000%
2026-04-07	13.900	14.130	14.190	13.830	0.000	0.000%	2,084.16万	0.00亿	0.000%
2026-04-03	13.940	13.820	14.050	13.710	0.000	0.000%	1,755.65万	0.00亿	0.000%
2026-04-02	14.550	13.820	14.550	13.730	0.000	0.000%	3,660.67万	0.00亿	0.000%
2026-04-01	14.550	14.650	14.820	14.450	0.000	0.000%	3,065.72万	0.00亿	0.000%