汇中股份(300371)股票行情
汇中股份(300371)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 12.42 | 12.45 | 0.12 | 0.97% | 12.34 | 12.71 | 36176 | 4527.11 | 2.69% | 0.00 |
| 2026-03-24 | 11.88 | 12.33 | 0.76 | 6.57% | 11.64 | 12.37 | 55086 | 6622.34 | 4.10% | 0.00 |
| 2026-03-23 | 12.18 | 11.57 | -1.01 | -8.03% | 11.40 | 12.46 | 63150 | 7527.12 | 4.70% | 0.00 |
| 2026-03-20 | 13.25 | 12.58 | -0.67 | -5.06% | 12.50 | 13.46 | 53340 | 6837.65 | 3.97% | 0.00 |
| 2026-03-19 | 13.71 | 13.25 | -0.53 | -3.85% | 13.14 | 13.79 | 30840 | 4132.30 | 2.29% | 0.00 |
| 2026-03-18 | 13.46 | 13.78 | 0.38 | 2.84% | 13.34 | 13.83 | 34294 | 4673.68 | 2.55% | 0.00 |
| 2026-03-17 | 14.03 | 13.40 | -0.55 | -3.94% | 13.38 | 14.04 | 29810 | 4076.51 | 2.22% | 0.00 |
| 2026-03-16 | 14.06 | 13.95 | -0.22 | -1.55% | 13.78 | 14.21 | 41454 | 5786.69 | 3.08% | 0.00 |
| 2026-03-13 | 13.95 | 14.17 | 0.30 | 2.16% | 13.82 | 14.36 | 46637 | 6583.67 | 3.47% | 0.00 |
| 2026-03-12 | 14.21 | 13.87 | -0.41 | -2.87% | 13.80 | 14.26 | 36158 | 5068.53 | 2.69% | 0.00 |
| 2026-03-11 | 14.28 | 14.28 | 0.01 | 0.07% | 14.09 | 14.37 | 30960 | 4396.89 | 2.30% | 1.00 |
| 2026-03-10 | 14.11 | 14.27 | 0.24 | 1.71% | 14.06 | 14.36 | 40417 | 5746.58 | 3.01% | 1.00 |
| 2026-03-09 | 13.85 | 14.03 | 0.02 | 0.14% | 13.50 | 14.20 | 50249 | 6949.93 | 3.74% | 0.00 |
| 2026-03-06 | 13.53 | 14.01 | 0.51 | 3.78% | 13.46 | 14.15 | 50308 | 6973.69 | 3.74% | 0.00 |
| 2026-03-05 | 13.48 | 13.50 | 0.18 | 1.35% | 13.32 | 13.70 | 40462 | 5461.65 | 3.01% | 0.00 |
| 2026-03-04 | 13.32 | 13.32 | 0.01 | 0.08% | 12.98 | 13.36 | 32187 | 4239.65 | 2.39% | 0.00 |
| 2026-03-03 | 13.79 | 13.31 | -0.29 | -2.13% | 13.27 | 13.85 | 43308 | 5864.53 | 3.22% | 0.00 |
| 2026-03-02 | 14.13 | 13.60 | -0.76 | -5.29% | 13.30 | 14.20 | 40437 | 5548.91 | 3.01% | 0.00 |
| 2026-02-27 | 14.41 | 14.36 | -0.11 | -0.76% | 14.09 | 14.56 | 29080 | 4147.34 | 2.16% | 0.00 |
| 2026-02-26 | 14.28 | 14.47 | 0.19 | 1.33% | 14.26 | 14.48 | 26403 | 3796.43 | 1.96% | 0.00 |
| 2026-02-25 | 14.51 | 14.28 | -0.23 | -1.59% | 14.20 | 14.57 | 25576 | 3678.59 | 1.90% | 0.00 |
| 2026-02-24 | 14.47 | 14.51 | 0.16 | 1.11% | 14.38 | 14.65 | 32471 | 4697.68 | 2.42% | 0.00 |
| 2026-02-13 | 14.09 | 14.35 | 0.27 | 1.92% | 14.04 | 14.42 | 35180 | 5026.31 | 2.62% | 0.00 |
| 2026-02-12 | 14.25 | 14.08 | -0.14 | -0.98% | 14.00 | 14.35 | 21682 | 3077.68 | 1.61% | 0.00 |
| 2026-02-11 | 14.31 | 14.22 | -0.04 | -0.28% | 14.15 | 14.35 | 19834 | 2818.66 | 1.48% | 0.00 |
| 2026-02-10 | 14.35 | 14.26 | -0.08 | -0.56% | 14.15 | 14.35 | 23011 | 3273.64 | 1.71% | 0.00 |
| 2026-02-09 | 14.09 | 14.34 | 0.34 | 2.43% | 14.00 | 14.34 | 32894 | 4675.85 | 2.45% | 0.00 |
| 2026-02-06 | 13.89 | 14.00 | 0.06 | 0.43% | 13.80 | 14.18 | 29512 | 4145.89 | 2.20% | 0.00 |
| 2026-02-05 | 13.91 | 13.94 | -0.01 | -0.07% | 13.82 | 14.05 | 21621 | 3022.35 | 1.61% | 0.00 |
| 2026-02-04 | 13.90 | 13.95 | 0.04 | 0.29% | 13.81 | 14.16 | 28928 | 4044.04 | 2.15% | 0.00 |
| 2026-02-03 | 13.84 | 13.91 | 0.06 | 0.43% | 13.72 | 13.97 | 24972 | 3460.29 | 1.86% | 0.00 |
| 2026-02-02 | 13.98 | 13.85 | -0.12 | -0.86% | 13.72 | 14.13 | 33963 | 4740.49 | 2.53% | 0.00 |
| 2026-01-30 | 13.59 | 13.97 | 0.34 | 2.49% | 13.41 | 14.05 | 38730 | 5335.22 | 2.88% | 0.00 |
| 2026-01-29 | 13.71 | 13.63 | -0.11 | -0.80% | 13.47 | 13.97 | 34876 | 4771.33 | 2.59% | 0.00 |
| 2026-01-28 | 13.94 | 13.74 | -0.16 | -1.15% | 13.70 | 13.98 | 23841 | 3287.05 | 1.77% | 0.00 |
| 2026-01-27 | 13.88 | 13.90 | 0.00 | 0.00% | 13.46 | 14.00 | 41147 | 5678.90 | 3.06% | 0.00 |
| 2026-01-26 | 13.97 | 13.90 | -0.07 | -0.50% | 13.70 | 14.10 | 38649 | 5365.06 | 2.88% | 0.00 |
| 2026-01-23 | 13.85 | 13.97 | 0.19 | 1.38% | 13.75 | 14.02 | 28583 | 3971.22 | 2.13% | 0.00 |
| 2026-01-22 | 13.81 | 13.78 | -0.02 | -0.14% | 13.66 | 13.86 | 26597 | 3657.31 | 1.98% | 0.00 |
| 2026-01-21 | 13.48 | 13.80 | 0.24 | 1.77% | 13.41 | 13.84 | 34199 | 4677.09 | 2.54% | 0.00 |
| 2026-01-20 | 13.72 | 13.56 | -0.06 | -0.44% | 13.42 | 13.75 | 38754 | 5266.76 | 2.88% | 0.00 |
| 2026-01-19 | 13.34 | 13.62 | 0.28 | 2.10% | 13.26 | 13.66 | 33600 | 4538.94 | 2.50% | 0.00 |
| 2026-01-16 | 13.14 | 13.34 | 0.21 | 1.60% | 13.07 | 13.39 | 34992 | 4634.63 | 2.60% | 0.00 |
| 2026-01-15 | 12.91 | 13.13 | 0.13 | 1.00% | 12.90 | 13.16 | 25316 | 3303.84 | 1.88% | 0.00 |
| 2026-01-14 | 12.97 | 13.00 | 0.06 | 0.46% | 12.83 | 13.22 | 35303 | 4601.58 | 2.63% | 0.00 |
| 2026-01-13 | 13.08 | 12.94 | -0.19 | -1.45% | 12.89 | 13.28 | 29729 | 3873.91 | 2.21% | 0.00 |
| 2026-01-12 | 12.85 | 13.13 | 0.25 | 1.94% | 12.80 | 13.14 | 31863 | 4144.36 | 2.37% | 0.00 |
| 2026-01-09 | 12.84 | 12.88 | 0.03 | 0.23% | 12.71 | 12.90 | 24239 | 3106.80 | 1.80% | 0.00 |
| 2026-01-08 | 12.55 | 12.85 | 0.31 | 2.47% | 12.50 | 12.88 | 24379 | 3113.85 | 1.81% | 0.00 |
| 2026-01-07 | 12.69 | 12.54 | -0.14 | -1.10% | 12.51 | 12.72 | 19675 | 2477.04 | 1.46% | 0.00 |
| 2026-01-06 | 12.76 | 12.68 | -0.02 | -0.16% | 12.60 | 12.82 | 19583 | 2489.69 | 1.46% | 0.00 |
| 2026-01-05 | 12.57 | 12.70 | 0.13 | 1.03% | 12.51 | 12.82 | 21778 | 2774.62 | 1.62% | 0.00 |
| 2025-12-31 | 12.43 | 12.57 | 0.13 | 1.05% | 12.30 | 12.62 | 16611 | 2069.97 | 1.24% | 0.00 |
| 2025-12-30 | 12.41 | 12.44 | -0.06 | -0.48% | 12.40 | 12.62 | 16804 | 2103.72 | 1.25% | 0.00 |
| 2025-12-29 | 12.47 | 12.50 | 0.08 | 0.64% | 12.35 | 12.58 | 16381 | 2047.09 | 1.22% | 0.00 |
| 2025-12-26 | 12.65 | 12.42 | -0.19 | -1.51% | 12.41 | 12.73 | 21718 | 2729.35 | 1.62% | 0.00 |
| 2025-12-25 | 12.52 | 12.61 | 0.05 | 0.40% | 12.48 | 12.68 | 12747 | 1605.54 | 0.95% | 0.00 |
| 2025-12-24 | 12.33 | 12.56 | 0.23 | 1.87% | 12.25 | 12.59 | 14446 | 1806.03 | 1.07% | 0.00 |
| 2025-12-23 | 12.37 | 12.33 | -0.10 | -0.80% | 12.24 | 12.49 | 20509 | 2526.76 | 1.53% | 0.00 |
| 2025-12-22 | 12.45 | 12.43 | 0.07 | 0.57% | 12.35 | 12.56 | 16370 | 2041.53 | 1.22% | 0.00 |
| 2025-12-19 | 12.22 | 12.36 | 0.12 | 0.98% | 12.22 | 12.46 | 19751 | 2443.50 | 1.47% | 0.00 |
| 2025-12-18 | 11.88 | 12.24 | 0.36 | 3.03% | 11.84 | 12.30 | 21008 | 2557.95 | 1.56% | 0.00 |
| 2025-12-17 | 11.93 | 11.88 | -0.05 | -0.42% | 11.63 | 12.06 | 25589 | 3017.53 | 1.90% | 0.00 |
| 2025-12-16 | 12.00 | 11.93 | -0.19 | -1.57% | 11.84 | 12.23 | 15317 | 1830.84 | 1.14% | 0.00 |
| 2025-12-15 | 12.07 | 12.12 | 0.01 | 0.08% | 11.88 | 12.28 | 24122 | 2924.71 | 1.79% | 0.00 |
| 2025-12-12 | 12.15 | 12.11 | -0.02 | -0.16% | 12.07 | 12.40 | 25704 | 3145.63 | 1.91% | 0.00 |
| 2025-12-11 | 12.59 | 12.13 | -0.44 | -3.50% | 12.12 | 12.65 | 24837 | 3058.27 | 1.85% | 0.00 |
| 2025-12-10 | 12.71 | 12.57 | -0.14 | -1.10% | 12.53 | 12.76 | 15329 | 1933.97 | 1.14% | 0.00 |
| 2025-12-09 | 12.78 | 12.71 | -0.09 | -0.70% | 12.71 | 12.96 | 19677 | 2521.68 | 1.46% | 0.00 |
| 2025-12-08 | 12.68 | 12.80 | 0.15 | 1.19% | 12.64 | 12.88 | 23650 | 3025.13 | 1.76% | 0.00 |
| 2025-12-05 | 12.34 | 12.65 | 0.28 | 2.26% | 12.27 | 12.73 | 23106 | 2898.29 | 1.72% | 0.00 |
| 2025-12-04 | 12.64 | 12.37 | -0.23 | -1.83% | 12.29 | 12.68 | 25156 | 3124.27 | 1.87% | 0.00 |
| 2025-12-03 | 12.71 | 12.60 | -0.13 | -1.02% | 12.56 | 12.82 | 19796 | 2503.57 | 1.47% | 0.00 |
| 2025-12-02 | 12.81 | 12.73 | -0.12 | -0.93% | 12.63 | 12.85 | 20567 | 2620.35 | 1.53% | 0.00 |
| 2025-12-01 | 12.88 | 12.85 | -0.02 | -0.16% | 12.79 | 13.00 | 22784 | 2939.31 | 1.70% | 0.00 |
| 2025-11-28 | 12.69 | 12.87 | 0.18 | 1.42% | 12.53 | 12.87 | 19734 | 2512.21 | 1.47% | 0.00 |
| 2025-11-27 | 12.49 | 12.69 | 0.20 | 1.60% | 12.45 | 12.72 | 22698 | 2866.06 | 1.69% | 0.00 |
| 2025-11-26 | 12.77 | 12.49 | -0.27 | -2.12% | 12.40 | 12.93 | 28203 | 3571.53 | 2.10% | 0.00 |
| 2025-11-25 | 12.80 | 12.76 | 0.08 | 0.63% | 12.71 | 12.94 | 19967 | 2559.27 | 1.49% | 0.00 |
| 2025-11-24 | 12.42 | 12.68 | 0.33 | 2.67% | 12.37 | 12.78 | 31698 | 3999.18 | 2.36% | 0.00 |
深证大盘股票行情在线 K线走势图
汇中股份(300371)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
