汇金通(603577)股票行情
汇金通(603577)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 |
|---|
| 2025-12-12 | 9.87 | 10.24 | 0.28 | 2.81% | 9.87 | 10.30 | 80688 | 8223.21 | 2.38% |
| 2025-12-11 | 10.02 | 9.96 | -0.10 | -0.99% | 9.95 | 10.20 | 46425 | 4663.85 | 1.37% |
| 2025-12-10 | 10.14 | 10.06 | -0.04 | -0.40% | 9.98 | 10.15 | 51458 | 5173.48 | 1.52% |
| 2025-12-09 | 10.20 | 10.10 | -0.17 | -1.66% | 10.06 | 10.30 | 52171 | 5298.82 | 1.54% |
| 2025-12-08 | 10.21 | 10.27 | 0.10 | 0.98% | 10.11 | 10.37 | 76909 | 7890.20 | 2.27% |
| 2025-12-05 | 10.05 | 10.17 | 0.13 | 1.29% | 9.96 | 10.21 | 46080 | 4672.13 | 1.36% |
| 2025-12-04 | 10.13 | 10.04 | -0.09 | -0.89% | 9.94 | 10.19 | 47477 | 4767.89 | 1.40% |
| 2025-12-03 | 10.22 | 10.13 | -0.09 | -0.88% | 10.13 | 10.43 | 75901 | 7766.30 | 2.24% |
| 2025-12-02 | 10.17 | 10.22 | 0.04 | 0.39% | 10.07 | 10.24 | 77426 | 7872.61 | 2.28% |
| 2025-12-01 | 9.58 | 10.18 | 0.60 | 6.26% | 9.57 | 10.32 | 141390 | 14292.53 | 4.17% |
| 2025-11-28 | 9.47 | 9.58 | 0.11 | 1.16% | 9.37 | 9.64 | 41646 | 3981.86 | 1.23% |
| 2025-11-27 | 9.21 | 9.47 | 0.26 | 2.82% | 9.20 | 9.62 | 63896 | 6017.25 | 1.88% |
| 2025-11-26 | 9.45 | 9.21 | -0.23 | -2.44% | 9.16 | 9.51 | 58128 | 5402.52 | 1.71% |
| 2025-11-25 | 9.35 | 9.44 | 0.14 | 1.51% | 9.25 | 9.49 | 56003 | 5274.83 | 1.65% |
| 2025-11-24 | 9.19 | 9.30 | 0.11 | 1.20% | 9.15 | 9.36 | 55550 | 5141.66 | 1.64% |
| 2025-11-21 | 9.62 | 9.19 | -0.55 | -5.65% | 9.08 | 9.70 | 104845 | 9779.40 | 3.09% |
| 2025-11-20 | 9.97 | 9.74 | -0.15 | -1.52% | 9.68 | 10.02 | 64588 | 6320.24 | 1.90% |
| 2025-11-19 | 10.13 | 9.89 | -0.29 | -2.85% | 9.85 | 10.28 | 85515 | 8524.80 | 2.52% |
| 2025-11-18 | 10.50 | 10.18 | -0.33 | -3.14% | 10.10 | 10.50 | 91658 | 9349.50 | 2.70% |
| 2025-11-17 | 10.62 | 10.51 | -0.11 | -1.04% | 10.36 | 10.62 | 88720 | 9266.11 | 2.62% |
| 2025-11-14 | 10.51 | 10.62 | -0.10 | -0.93% | 10.51 | 10.74 | 98264 | 10463.50 | 2.90% |
| 2025-11-13 | 10.42 | 10.72 | 0.31 | 2.98% | 10.22 | 10.90 | 156948 | 16616.84 | 4.63% |
| 2025-11-12 | 10.57 | 10.41 | -0.26 | -2.44% | 10.40 | 10.63 | 130971 | 13721.32 | 3.86% |
| 2025-11-11 | 10.53 | 10.67 | 0.14 | 1.33% | 10.51 | 10.79 | 153967 | 16390.39 | 4.54% |
| 2025-11-10 | 10.47 | 10.53 | 0.18 | 1.74% | 10.39 | 10.77 | 190426 | 20102.28 | 5.61% |
| 2025-11-07 | 10.27 | 10.35 | 0.05 | 0.49% | 10.27 | 10.45 | 206752 | 21458.56 | 6.10% |
| 2025-11-06 | 10.49 | 10.30 | -0.46 | -4.28% | 10.27 | 10.55 | 342413 | 35480.17 | 10.10% |
| 2025-11-05 | 9.80 | 10.76 | 0.79 | 7.92% | 9.80 | 10.97 | 484296 | 50129.50 | 14.28% |
| 2025-11-04 | 9.38 | 9.97 | 0.57 | 6.06% | 9.38 | 10.34 | 309643 | 30681.25 | 9.13% |
| 2025-11-03 | 9.35 | 9.40 | 0.05 | 0.53% | 9.31 | 9.43 | 57486 | 5387.40 | 1.70% |
| 2025-10-31 | 9.37 | 9.35 | -0.23 | -2.40% | 9.33 | 9.54 | 92626 | 8716.51 | 2.73% |
| 2025-10-30 | 9.78 | 9.58 | -0.19 | -1.94% | 9.55 | 9.84 | 64892 | 6259.20 | 1.91% |
| 2025-10-29 | 9.68 | 9.77 | 0.12 | 1.24% | 9.63 | 9.84 | 85899 | 8366.75 | 2.53% |
| 2025-10-28 | 9.68 | 9.65 | -0.03 | -0.31% | 9.61 | 9.73 | 44375 | 4300.09 | 1.31% |
| 2025-10-27 | 9.76 | 9.68 | 0.00 | 0.00% | 9.55 | 9.76 | 55697 | 5386.53 | 1.64% |
| 2025-10-24 | 9.65 | 9.68 | 0.06 | 0.62% | 9.60 | 9.70 | 48644 | 4698.27 | 1.43% |
| 2025-10-23 | 9.53 | 9.62 | 0.08 | 0.84% | 9.38 | 9.65 | 50216 | 4778.68 | 1.48% |
| 2025-10-22 | 9.57 | 9.54 | -0.01 | -0.10% | 9.46 | 9.59 | 35143 | 3348.07 | 1.04% |
| 2025-10-21 | 9.47 | 9.55 | 0.08 | 0.84% | 9.42 | 9.56 | 41953 | 3995.37 | 1.24% |
| 2025-10-20 | 9.22 | 9.47 | 0.27 | 2.93% | 9.22 | 9.49 | 63420 | 5976.28 | 1.87% |
| 2025-10-17 | 9.61 | 9.20 | -0.45 | -4.66% | 9.17 | 9.65 | 78037 | 7293.71 | 2.30% |
| 2025-10-16 | 9.69 | 9.65 | -0.05 | -0.52% | 9.61 | 9.80 | 58113 | 5636.86 | 1.71% |
| 2025-10-15 | 9.41 | 9.70 | 0.25 | 2.65% | 9.41 | 9.74 | 75828 | 7270.15 | 2.24% |
| 2025-10-14 | 9.48 | 9.45 | -0.04 | -0.42% | 9.41 | 9.60 | 49586 | 4711.82 | 1.46% |
| 2025-10-13 | 9.27 | 9.49 | -0.01 | -0.11% | 9.03 | 9.49 | 55522 | 5179.50 | 1.64% |
| 2025-10-10 | 9.40 | 9.50 | 0.15 | 1.60% | 9.23 | 9.51 | 64395 | 6085.04 | 1.90% |
| 2025-10-09 | 9.27 | 9.35 | 0.07 | 0.75% | 9.27 | 9.41 | 41109 | 3845.96 | 1.21% |
| 2025-09-30 | 9.35 | 9.28 | -0.07 | -0.75% | 9.28 | 9.38 | 29197 | 2724.26 | 0.86% |
| 2025-09-29 | 9.23 | 9.35 | 0.13 | 1.41% | 9.10 | 9.38 | 39498 | 3669.09 | 1.16% |
| 2025-09-26 | 9.22 | 9.22 | 0.00 | 0.00% | 9.15 | 9.34 | 37687 | 3484.46 | 1.11% |
| 2025-09-25 | 9.34 | 9.22 | -0.17 | -1.81% | 9.21 | 9.45 | 48276 | 4491.01 | 1.42% |
| 2025-09-24 | 9.26 | 9.39 | 0.12 | 1.29% | 9.15 | 9.39 | 37943 | 3539.02 | 1.12% |
| 2025-09-23 | 9.41 | 9.27 | -0.14 | -1.49% | 9.10 | 9.43 | 56514 | 5208.52 | 1.67% |
| 2025-09-22 | 9.52 | 9.41 | -0.14 | -1.47% | 9.35 | 9.56 | 43123 | 4058.64 | 1.27% |
| 2025-09-19 | 9.52 | 9.55 | 0.04 | 0.42% | 9.42 | 9.61 | 38729 | 3684.33 | 1.14% |
| 2025-09-18 | 9.73 | 9.51 | -0.22 | -2.26% | 9.42 | 9.77 | 64035 | 6144.23 | 1.89% |
| 2025-09-17 | 9.80 | 9.73 | -0.04 | -0.41% | 9.69 | 9.88 | 54815 | 5366.44 | 1.62% |
| 2025-09-16 | 9.70 | 9.77 | 0.07 | 0.72% | 9.60 | 9.81 | 43848 | 4255.13 | 1.29% |
| 2025-09-15 | 9.81 | 9.70 | -0.10 | -1.02% | 9.69 | 9.88 | 50257 | 4898.00 | 1.48% |
| 2025-09-12 | 9.91 | 9.80 | -0.08 | -0.81% | 9.76 | 9.94 | 49640 | 4879.78 | 1.46% |
| 2025-09-11 | 9.86 | 9.88 | 0.03 | 0.30% | 9.77 | 9.90 | 61911 | 6093.70 | 1.83% |
| 2025-09-10 | 9.86 | 9.85 | 0.00 | 0.00% | 9.81 | 9.92 | 51224 | 5043.74 | 1.51% |
| 2025-09-09 | 9.92 | 9.85 | -0.07 | -0.71% | 9.80 | 9.97 | 57793 | 5703.80 | 1.70% |
| 2025-09-08 | 9.74 | 9.92 | 0.19 | 1.95% | 9.71 | 9.93 | 81132 | 7958.27 | 2.39% |
| 2025-09-05 | 9.57 | 9.73 | 0.18 | 1.88% | 9.50 | 9.75 | 61426 | 5931.70 | 1.81% |
| 2025-09-04 | 9.29 | 9.55 | 0.28 | 3.02% | 9.29 | 9.64 | 86804 | 8249.29 | 2.56% |
| 2025-09-03 | 9.56 | 9.27 | -0.28 | -2.93% | 9.24 | 9.64 | 61017 | 5744.38 | 1.80% |
| 2025-09-02 | 9.85 | 9.55 | -0.29 | -2.95% | 9.33 | 9.86 | 105645 | 10046.43 | 3.12% |
| 2025-09-01 | 9.67 | 9.84 | 0.21 | 2.18% | 9.59 | 9.85 | 77776 | 7585.59 | 2.29% |
| 2025-08-29 | 9.72 | 9.63 | -0.07 | -0.72% | 9.60 | 9.72 | 55457 | 5350.85 | 1.64% |
| 2025-08-28 | 9.69 | 9.70 | 0.01 | 0.10% | 9.31 | 9.84 | 100196 | 9602.13 | 2.95% |
| 2025-08-27 | 9.97 | 9.69 | -0.34 | -3.39% | 9.62 | 10.10 | 126708 | 12482.64 | 3.74% |
| 2025-08-26 | 9.99 | 10.03 | 0.03 | 0.30% | 9.92 | 10.24 | 170708 | 17195.99 | 5.03% |
| 2025-08-25 | 10.06 | 10.00 | 0.06 | 0.60% | 9.83 | 10.08 | 113334 | 11269.67 | 3.34% |
| 2025-08-22 | 9.95 | 9.94 | -0.01 | -0.10% | 9.82 | 9.99 | 76078 | 7519.15 | 2.24% |
| 2025-08-21 | 10.04 | 9.95 | -0.04 | -0.40% | 9.93 | 10.04 | 84223 | 8405.76 | 2.48% |
| 2025-08-20 | 9.96 | 9.99 | 0.07 | 0.71% | 9.82 | 10.03 | 88913 | 8846.31 | 2.62% |
| 2025-08-19 | 9.88 | 9.92 | 0.07 | 0.71% | 9.82 | 9.95 | 95661 | 9463.08 | 2.82% |
| 2025-08-18 | 9.74 | 9.85 | 0.11 | 1.13% | 9.73 | 9.95 | 90147 | 8895.50 | 2.66% |
| 2025-08-15 | 9.56 | 9.74 | 0.15 | 1.56% | 9.53 | 9.78 | 65123 | 6326.28 | 1.92% |
上证大盘股票行情在线 K线走势图
汇金通(603577)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
