当前位置: 爱股网 > 股票行情 > 汇通控股(603409)股票行情

汇通控股(603409)股票行情

汇通控股(603409)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

汇通控股(603409)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
2026-03-26	39.17	38.20	-0.96	-2.45%	38.05	39.35	12755	4927.23	3.53%
2026-03-25	38.74	39.16	0.42	1.08%	38.51	39.17	17755	6889.00	4.91%
2026-03-24	37.00	38.74	2.04	5.56%	37.00	38.86	23778	9053.88	6.58%
2026-03-23	36.10	36.70	0.00	0.00%	35.70	37.43	20531	7506.46	5.68%
2026-03-20	38.08	36.70	-1.57	-4.10%	36.50	39.03	18752	7034.84	5.19%
2026-03-19	38.87	38.27	-0.60	-1.54%	38.05	39.02	9802	3776.41	2.71%
2026-03-18	38.51	38.87	0.36	0.93%	38.30	38.92	9972	3853.01	2.76%
2026-03-17	39.05	38.51	-0.54	-1.38%	38.42	39.18	10647	4129.06	2.94%
2026-03-16	38.42	39.05	0.63	1.64%	38.18	39.15	14912	5802.50	4.12%
2026-03-13	38.65	38.42	-0.19	-0.49%	38.32	39.04	10881	4215.59	3.01%
2026-03-12	39.20	38.61	-0.59	-1.51%	38.32	39.20	13688	5291.96	3.78%
2026-03-11	38.22	39.20	1.02	2.67%	38.17	39.79	32789	12859.76	9.07%
2026-03-10	36.75	38.18	1.43	3.89%	36.75	38.20	23025	8689.13	6.37%
2026-03-09	35.87	36.75	0.86	2.40%	35.60	37.14	14943	5438.68	4.13%
2026-03-06	35.51	35.89	0.38	1.07%	35.36	35.94	5905	2111.23	1.63%
2026-03-05	35.99	35.51	-0.32	-0.89%	35.47	36.34	11064	3959.77	3.06%
2026-03-04	35.36	35.83	0.40	1.13%	34.90	36.11	11439	4078.60	3.63%
2026-03-03	35.28	35.43	0.14	0.40%	35.28	36.41	21382	7656.83	6.79%
2026-03-02	37.02	35.29	-2.11	-5.64%	35.00	37.28	33492	11989.77	10.63%
2026-02-27	37.40	37.40	-0.09	-0.24%	37.28	37.60	7562	2826.35	2.40%
2026-02-26	37.40	37.49	-0.09	-0.24%	37.30	37.74	6989	2618.32	2.22%
2026-02-25	37.38	37.58	0.20	0.54%	37.01	37.76	12874	4815.29	4.09%
2026-02-24	37.60	37.38	-0.03	-0.08%	37.27	37.60	7057	2639.87	2.24%
2026-02-13	37.50	37.41	-0.07	-0.19%	37.10	37.69	14886	5581.80	4.72%
2026-02-12	37.66	37.48	-0.18	-0.48%	37.33	37.70	13114	4915.56	4.16%
2026-02-11	37.62	37.66	0.03	0.08%	37.36	37.74	10981	4127.45	3.49%
2026-02-10	37.64	37.63	-0.01	-0.03%	37.20	37.96	14163	5301.62	4.49%
2026-02-09	37.56	37.64	0.08	0.21%	37.10	37.68	21157	7929.58	6.71%
2026-02-06	38.00	37.56	-0.44	-1.16%	36.98	38.09	30289	11384.45	9.61%
2026-02-05	39.51	38.00	-1.94	-4.86%	36.70	39.53	55827	21186.81	17.72%
2026-02-04	39.69	39.94	0.31	0.78%	39.46	40.77	34254	13713.14	10.87%
2026-02-03	39.67	39.63	-0.04	-0.10%	39.16	40.20	25825	10212.31	8.20%
2026-02-02	40.11	39.67	-0.37	-0.92%	39.42	40.48	30217	12028.67	9.59%
2026-01-30	37.41	40.04	2.25	5.95%	37.41	40.31	53082	20864.48	16.85%
2026-01-29	38.01	37.79	-0.42	-1.10%	37.25	38.68	23825	9026.95	7.56%
2026-01-28	39.04	38.21	-0.71	-1.82%	37.80	39.06	23806	9120.85	7.56%
2026-01-27	38.30	38.92	0.48	1.25%	37.67	39.06	32526	12504.43	10.32%
2026-01-26	37.79	38.44	0.65	1.72%	37.54	38.68	29317	11198.81	9.30%
2026-01-23	37.90	37.79	-0.11	-0.29%	37.43	38.20	17009	6410.65	5.40%
2026-01-22	37.80	37.90	-0.10	-0.26%	37.72	38.18	13496	5112.23	4.28%
2026-01-21	37.48	38.00	0.39	1.04%	37.34	38.37	26607	10087.01	8.44%
2026-01-20	37.38	37.61	0.21	0.56%	37.19	37.76	21509	8090.45	6.83%
2026-01-19	37.20	37.40	-0.05	-0.13%	37.15	37.56	13047	4876.31	4.14%
2026-01-16	37.22	37.45	0.25	0.67%	37.13	37.75	14510	5445.86	4.61%
2026-01-15	36.90	37.20	0.08	0.22%	36.90	37.69	13199	4925.33	4.19%
2026-01-14	37.47	37.12	-0.17	-0.46%	36.70	37.51	21070	7822.35	6.69%
2026-01-13	37.30	37.29	-0.23	-0.61%	37.20	37.89	16681	6258.98	5.29%
2026-01-12	37.42	37.52	0.25	0.67%	37.30	38.10	27075	10192.00	8.59%
2026-01-09	37.18	37.27	0.08	0.22%	36.95	37.50	15483	5760.26	4.91%
2026-01-08	36.92	37.19	0.14	0.38%	36.51	37.75	20705	7658.58	6.57%
2026-01-07	37.11	37.05	-0.06	-0.16%	36.82	37.28	12887	4774.09	4.09%
2026-01-06	37.20	37.11	-0.12	-0.32%	36.82	37.50	18466	6875.82	5.86%
2026-01-05	37.60	37.23	0.00	0.00%	36.83	37.62	19705	7348.82	6.25%
2025-12-31	37.07	37.23	0.01	0.03%	37.00	37.68	20518	7670.19	6.51%
2025-12-30	38.00	37.22	-0.24	-0.64%	35.99	38.00	31521	11713.66	10.00%
2025-12-29	37.37	37.46	0.06	0.16%	37.10	37.94	18120	6788.63	5.75%
2025-12-26	37.74	37.40	-0.10	-0.27%	36.88	37.74	20076	7502.43	6.37%
2025-12-25	37.10	37.50	0.40	1.08%	36.55	37.53	24454	9098.24	7.76%
2025-12-24	36.05	37.10	1.10	3.06%	35.91	37.74	37537	13844.34	11.91%
2025-12-23	36.05	36.00	0.02	0.06%	35.81	36.30	8178	2947.43	2.60%
2025-12-22	36.05	35.98	-0.08	-0.22%	35.80	36.21	10081	3626.59	3.20%
2025-12-19	36.30	36.06	-0.06	-0.17%	35.80	36.30	10367	3729.40	3.29%
2025-12-18	35.71	36.12	0.42	1.18%	35.45	36.45	16159	5842.10	5.13%
2025-12-17	35.32	35.70	0.24	0.68%	35.32	36.24	16117	5761.10	5.12%
2025-12-16	35.26	35.46	0.07	0.20%	35.08	35.54	10059	3556.39	3.19%
2025-12-15	35.02	35.39	0.38	1.09%	34.80	35.66	12604	4440.06	4.00%
2025-12-12	35.20	35.01	-0.10	-0.28%	34.75	35.25	8096	2835.49	2.57%
2025-12-11	34.99	35.11	0.15	0.43%	34.82	35.38	14079	4949.70	4.47%
2025-12-10	34.05	34.96	0.82	2.40%	34.01	35.00	17762	6159.85	5.64%
2025-12-09	34.34	34.14	-0.18	-0.52%	34.05	34.35	6491	2217.03	2.06%
2025-12-08	34.40	34.32	-0.10	-0.29%	34.25	34.42	6286	2157.19	2.00%
2025-12-05	34.53	34.42	-0.36	-1.04%	34.14	34.79	10171	3495.87	3.23%
2025-12-04	34.27	34.78	0.53	1.55%	34.26	35.30	12288	4282.73	3.90%
2025-12-03	34.23	34.25	-0.23	-0.67%	34.15	34.83	4917	1686.41	1.56%
2025-12-02	34.98	34.48	0.22	0.64%	34.45	35.59	10002	3476.28	3.17%
2025-12-01	34.04	34.26	0.21	0.62%	33.88	34.44	5434	1859.55	1.72%
2025-11-28	34.16	34.05	-0.09	-0.26%	33.88	34.35	6547	2225.30	2.08%
2025-11-27	34.06	34.14	0.08	0.23%	33.84	34.69	8605	2953.83	2.73%
2025-11-26	34.31	34.06	-0.24	-0.70%	33.80	34.43	6633	2258.91	2.11%
2025-11-25	33.93	34.30	0.48	1.42%	33.82	34.43	6528	2234.13	2.07%

上证大盘股票行情在线 K线走势图

汇通控股(603409)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58