汉商集团(600774)股票行情
汉商集团(600774)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 |
|---|
| 2025-03-28 | 7.65 | 7.69 | 0.07 | 0.92% | 7.54 | 7.93 | 110373 | 8561.41 | 3.74% |
| 2025-03-27 | 7.55 | 7.62 | 0.06 | 0.79% | 7.40 | 7.66 | 55265 | 4168.59 | 1.87% |
| 2025-03-26 | 7.34 | 7.56 | 0.19 | 2.58% | 7.30 | 7.60 | 70842 | 5326.89 | 2.40% |
| 2025-03-25 | 7.42 | 7.37 | -0.10 | -1.34% | 7.23 | 7.48 | 74064 | 5443.97 | 2.51% |
| 2025-03-24 | 7.74 | 7.47 | -0.39 | -4.96% | 7.34 | 7.88 | 131217 | 10007.21 | 4.45% |
| 2025-03-21 | 8.45 | 7.86 | -0.33 | -4.03% | 7.83 | 8.58 | 176466 | 14388.93 | 5.99% |
| 2025-03-20 | 8.10 | 8.19 | 0.21 | 2.63% | 7.98 | 8.76 | 218059 | 18073.28 | 7.40% |
| 2025-03-19 | 8.06 | 7.98 | -0.08 | -0.99% | 7.93 | 8.16 | 85844 | 6882.44 | 2.91% |
| 2025-03-18 | 8.20 | 8.06 | -0.03 | -0.37% | 8.00 | 8.21 | 104399 | 8426.75 | 3.54% |
| 2025-03-17 | 8.40 | 8.09 | -0.25 | -3.00% | 8.08 | 8.40 | 231725 | 18952.71 | 7.86% |
| 2025-03-14 | 7.61 | 8.34 | 0.76 | 10.03% | 7.56 | 8.34 | 221150 | 17823.21 | 7.50% |
| 2025-03-13 | 7.63 | 7.58 | -0.05 | -0.66% | 7.44 | 7.63 | 37082 | 2794.55 | 1.26% |
| 2025-03-12 | 7.61 | 7.63 | 0.02 | 0.26% | 7.56 | 7.80 | 48993 | 3746.52 | 1.66% |
| 2025-03-11 | 7.57 | 7.61 | -0.03 | -0.39% | 7.50 | 7.62 | 29131 | 2201.82 | 0.99% |
| 2025-03-10 | 7.62 | 7.64 | 0.03 | 0.39% | 7.55 | 7.70 | 36476 | 2780.01 | 1.24% |
| 2025-03-07 | 7.67 | 7.61 | -0.08 | -1.04% | 7.57 | 7.79 | 57412 | 4395.53 | 1.95% |
| 2025-03-06 | 7.71 | 7.69 | -0.02 | -0.26% | 7.63 | 7.74 | 45408 | 3485.22 | 1.54% |
| 2025-03-05 | 7.79 | 7.71 | -0.09 | -1.15% | 7.60 | 7.83 | 49780 | 3815.19 | 1.69% |
| 2025-03-04 | 7.68 | 7.80 | 0.11 | 1.43% | 7.59 | 7.80 | 46994 | 3630.64 | 1.59% |
| 2025-03-03 | 7.55 | 7.69 | 0.14 | 1.85% | 7.54 | 7.73 | 54600 | 4183.09 | 1.85% |
| 2025-02-28 | 7.72 | 7.55 | -0.19 | -2.45% | 7.53 | 7.79 | 69697 | 5333.51 | 2.36% |
| 2025-02-27 | 7.68 | 7.74 | 0.04 | 0.52% | 7.57 | 7.79 | 66226 | 5086.31 | 2.25% |
| 2025-02-26 | 7.51 | 7.70 | 0.17 | 2.26% | 7.47 | 7.76 | 100218 | 7646.65 | 3.40% |
| 2025-02-25 | 7.34 | 7.53 | 0.08 | 1.07% | 7.34 | 8.10 | 109956 | 8376.29 | 3.73% |
| 2025-02-24 | 7.40 | 7.45 | 0.04 | 0.54% | 7.34 | 7.54 | 37212 | 2768.51 | 1.26% |
| 2025-02-21 | 7.50 | 7.41 | -0.09 | -1.20% | 7.30 | 7.52 | 34722 | 2563.42 | 1.18% |
| 2025-02-20 | 7.46 | 7.50 | 0.06 | 0.81% | 7.44 | 7.57 | 28202 | 2118.89 | 0.96% |
| 2025-02-19 | 7.37 | 7.44 | 0.05 | 0.68% | 7.32 | 7.49 | 24184 | 1793.81 | 0.82% |
| 2025-02-18 | 7.62 | 7.39 | -0.20 | -2.64% | 7.36 | 7.62 | 36774 | 2747.39 | 1.25% |
| 2025-02-17 | 7.41 | 7.59 | 0.16 | 2.15% | 7.41 | 7.63 | 40247 | 3034.87 | 1.37% |
| 2025-02-14 | 7.36 | 7.43 | 0.05 | 0.68% | 7.36 | 7.50 | 30340 | 2261.62 | 1.03% |
| 2025-02-13 | 7.51 | 7.38 | -0.14 | -1.86% | 7.37 | 7.52 | 34977 | 2598.21 | 1.19% |
| 2025-02-12 | 7.49 | 7.52 | 0.00 | 0.00% | 7.44 | 7.68 | 36561 | 2741.60 | 1.24% |
| 2025-02-11 | 7.58 | 7.52 | -0.04 | -0.53% | 7.45 | 7.61 | 30167 | 2260.44 | 1.02% |
| 2025-02-10 | 7.37 | 7.56 | 0.20 | 2.72% | 7.36 | 7.57 | 41330 | 3087.97 | 1.40% |
| 2025-02-07 | 7.27 | 7.36 | 0.08 | 1.10% | 7.26 | 7.43 | 49458 | 3636.11 | 1.68% |
| 2025-02-06 | 7.17 | 7.28 | 0.04 | 0.55% | 7.11 | 7.30 | 50279 | 3626.96 | 1.71% |
| 2025-02-05 | 7.11 | 7.24 | 0.19 | 2.70% | 7.06 | 7.54 | 62675 | 4540.26 | 2.13% |
| 2025-01-27 | 7.02 | 7.05 | 0.06 | 0.86% | 7.00 | 7.20 | 32782 | 2328.63 | 1.11% |
| 2025-01-24 | 6.99 | 6.99 | 0.06 | 0.87% | 6.87 | 7.00 | 27911 | 1935.28 | 0.95% |
| 2025-01-23 | 6.98 | 6.93 | 0.03 | 0.43% | 6.93 | 7.07 | 30117 | 2109.55 | 1.02% |
| 2025-01-22 | 7.01 | 6.90 | -0.11 | -1.57% | 6.87 | 7.01 | 25360 | 1754.39 | 0.86% |
| 2025-01-21 | 7.18 | 7.01 | -0.12 | -1.68% | 6.99 | 7.21 | 32046 | 2261.60 | 1.09% |
| 2025-01-20 | 7.04 | 7.13 | 0.09 | 1.28% | 6.97 | 7.20 | 39659 | 2819.21 | 1.35% |
| 2025-01-17 | 7.13 | 7.04 | -0.11 | -1.54% | 7.00 | 7.23 | 43749 | 3091.01 | 1.48% |
| 2025-01-16 | 7.07 | 7.15 | 0.08 | 1.13% | 7.03 | 7.25 | 44450 | 3182.72 | 1.51% |
| 2025-01-15 | 7.07 | 7.07 | 0.00 | 0.00% | 6.93 | 7.29 | 47863 | 3395.54 | 1.62% |
| 2025-01-14 | 6.86 | 7.07 | 0.26 | 3.82% | 6.82 | 7.08 | 45789 | 3193.40 | 1.55% |
| 2025-01-13 | 6.57 | 6.81 | 0.11 | 1.64% | 6.46 | 6.85 | 46811 | 3129.15 | 1.59% |
| 2025-01-10 | 7.05 | 6.70 | -0.34 | -4.83% | 6.69 | 7.09 | 62309 | 4271.06 | 2.11% |
| 2025-01-09 | 7.04 | 7.04 | -0.05 | -0.71% | 6.93 | 7.31 | 50269 | 3571.58 | 1.70% |
| 2025-01-08 | 7.00 | 7.09 | 0.04 | 0.57% | 6.89 | 7.18 | 57372 | 4052.54 | 1.95% |
| 2025-01-07 | 7.12 | 7.05 | -0.07 | -0.98% | 6.86 | 7.14 | 61525 | 4291.09 | 2.09% |
| 2025-01-06 | 7.10 | 7.12 | 0.00 | 0.00% | 6.87 | 7.27 | 67553 | 4805.66 | 2.29% |
| 2025-01-03 | 7.71 | 7.12 | -0.48 | -6.32% | 7.11 | 7.76 | 118665 | 8661.23 | 4.02% |
| 2025-01-02 | 7.35 | 7.60 | 0.11 | 1.47% | 7.35 | 7.98 | 158687 | 12326.50 | 5.38% |
| 2024-12-31 | 7.37 | 7.49 | 0.15 | 2.04% | 7.37 | 7.80 | 104015 | 7846.64 | 3.53% |
| 2024-12-30 | 7.35 | 7.34 | -0.27 | -3.55% | 7.20 | 7.46 | 75301 | 5488.25 | 2.55% |
| 2024-12-27 | 7.42 | 7.61 | 0.17 | 2.28% | 7.37 | 7.70 | 68173 | 5172.85 | 2.31% |
| 2024-12-26 | 7.33 | 7.44 | 0.06 | 0.81% | 7.29 | 7.49 | 52984 | 3926.10 | 1.80% |
| 2024-12-25 | 7.56 | 7.38 | -0.19 | -2.51% | 7.17 | 7.65 | 79025 | 5809.70 | 2.68% |
| 2024-12-24 | 7.56 | 7.57 | 0.08 | 1.07% | 7.38 | 7.58 | 62636 | 4687.82 | 2.12% |
| 2024-12-23 | 8.13 | 7.49 | -0.63 | -7.76% | 7.45 | 8.17 | 107035 | 8216.67 | 3.63% |
| 2024-12-20 | 8.00 | 8.12 | 0.11 | 1.37% | 8.00 | 8.30 | 79985 | 6524.15 | 2.71% |
| 2024-12-19 | 8.09 | 8.01 | -0.25 | -3.03% | 7.92 | 8.27 | 82174 | 6603.84 | 2.79% |
| 2024-12-18 | 8.41 | 8.26 | -0.15 | -1.78% | 8.12 | 8.45 | 95572 | 7908.71 | 3.24% |
| 2024-12-17 | 9.15 | 8.41 | -0.79 | -8.59% | 8.31 | 9.19 | 218419 | 18890.89 | 7.41% |
| 2024-12-16 | 9.49 | 9.20 | 0.16 | 1.77% | 8.92 | 9.54 | 276408 | 25550.82 | 9.37% |
| 2024-12-13 | 8.80 | 9.04 | 0.14 | 1.57% | 8.72 | 9.58 | 292627 | 26698.64 | 9.92% |
| 2024-12-12 | 8.69 | 8.90 | 0.24 | 2.77% | 8.63 | 8.99 | 135371 | 11952.62 | 4.59% |
| 2024-12-11 | 8.42 | 8.66 | 0.22 | 2.61% | 8.36 | 8.66 | 77210 | 6626.21 | 2.62% |
| 2024-12-10 | 8.48 | 8.44 | 0.14 | 1.69% | 8.30 | 8.76 | 116941 | 9971.67 | 3.97% |
| 2024-12-09 | 8.26 | 8.30 | 0.06 | 0.73% | 8.16 | 8.36 | 51671 | 4272.58 | 1.75% |
| 2024-12-06 | 8.19 | 8.24 | 0.05 | 0.61% | 8.08 | 8.29 | 42710 | 3497.15 | 1.45% |
| 2024-12-05 | 8.02 | 8.19 | 0.18 | 2.25% | 7.97 | 8.20 | 59180 | 4811.60 | 2.01% |
| 2024-12-04 | 8.23 | 8.01 | -0.22 | -2.67% | 7.96 | 8.23 | 50544 | 4086.10 | 1.71% |
| 2024-12-03 | 8.36 | 8.23 | -0.12 | -1.44% | 8.20 | 8.38 | 54881 | 4533.10 | 1.86% |
| 2024-12-02 | 8.16 | 8.35 | 0.27 | 3.34% | 8.11 | 8.40 | 80019 | 6616.72 | 2.71% |
| 2024-11-29 | 8.01 | 8.08 | 0.04 | 0.50% | 7.97 | 8.14 | 58161 | 4694.44 | 1.97% |
| 2024-11-28 | 7.82 | 8.04 | 0.21 | 2.68% | 7.76 | 8.15 | 63547 | 5092.30 | 2.16% |
上证大盘股票行情在线 K线走势图
