汇成股份(688403)股票行情
汇成股份(688403)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 | 14.25 | 14.60 | 0.25 | 1.74% | 14.16 | 15.05 | 518386 | 75911.14 | 5.97% | 10.00 |
| 2026-03-25 | 14.19 | 14.35 | 0.25 | 1.77% | 14.10 | 14.63 | 246751 | 35527.52 | 2.84% | 0.00 |
| 2026-03-24 | 14.00 | 14.10 | 0.32 | 2.32% | 13.44 | 14.15 | 308487 | 42474.18 | 3.55% | 0.00 |
| 2026-03-23 | 14.17 | 13.78 | -0.66 | -4.57% | 13.65 | 14.42 | 410291 | 57412.61 | 4.72% | 0.00 |
| 2026-03-20 | 15.00 | 14.44 | -0.41 | -2.76% | 14.42 | 15.10 | 340497 | 50169.75 | 3.92% | 0.00 |
| 2026-03-19 | 15.15 | 14.85 | -0.60 | -3.88% | 14.81 | 15.17 | 337172 | 50477.62 | 3.88% | 20.00 |
| 2026-03-18 | 15.00 | 15.45 | 0.56 | 3.76% | 14.76 | 15.50 | 356966 | 53952.02 | 4.11% | 4.00 |
| 2026-03-17 | 15.59 | 14.89 | -0.71 | -4.55% | 14.85 | 15.60 | 306812 | 46525.87 | 3.53% | 5.23 |
| 2026-03-16 | 15.35 | 15.60 | 0.28 | 1.83% | 14.99 | 15.71 | 294542 | 45270.77 | 3.39% | 0.00 |
| 2026-03-13 | 15.60 | 15.32 | -0.40 | -2.54% | 15.29 | 15.82 | 287251 | 44453.98 | 3.31% | 18.00 |
| 2026-03-12 | 16.08 | 15.72 | -0.41 | -2.54% | 15.50 | 16.16 | 232063 | 36602.89 | 2.67% | 0.00 |
| 2026-03-11 | 16.57 | 16.13 | -0.31 | -1.89% | 15.98 | 16.70 | 273971 | 44612.69 | 3.15% | 0.00 |
| 2026-03-10 | 16.34 | 16.44 | 0.40 | 2.49% | 16.26 | 16.63 | 298704 | 49164.68 | 3.44% | 0.00 |
| 2026-03-09 | 16.45 | 16.04 | -0.80 | -4.75% | 15.38 | 16.45 | 489098 | 77035.70 | 5.63% | 0.00 |
| 2026-03-06 | 16.80 | 16.84 | 0.03 | 0.18% | 16.53 | 17.15 | 214057 | 36125.30 | 2.46% | 0.00 |
| 2026-03-05 | 16.88 | 16.81 | 0.41 | 2.50% | 16.71 | 17.36 | 370347 | 63164.96 | 4.26% | 0.00 |
| 2026-03-04 | 16.48 | 16.40 | -0.42 | -2.50% | 16.33 | 17.04 | 274537 | 45532.50 | 3.16% | 0.00 |
| 2026-03-03 | 18.41 | 16.82 | -1.43 | -7.84% | 16.52 | 18.41 | 435351 | 74749.51 | 5.01% | 0.00 |
| 2026-03-02 | 18.58 | 18.25 | -0.83 | -4.35% | 18.13 | 18.95 | 369779 | 68108.88 | 4.26% | 22.00 |
| 2026-02-27 | 19.15 | 19.08 | -0.48 | -2.45% | 18.26 | 19.36 | 457449 | 85977.04 | 5.26% | 0.00 |
| 2026-02-26 | 19.71 | 19.56 | -0.06 | -0.31% | 18.81 | 19.99 | 488890 | 95192.88 | 5.63% | 250.58 |
| 2026-02-25 | 18.96 | 19.62 | 0.69 | 3.65% | 18.69 | 20.08 | 409748 | 79941.13 | 4.72% | 20.00 |
| 2026-02-24 | 19.20 | 18.93 | 0.12 | 0.64% | 18.41 | 19.50 | 304448 | 57816.56 | 3.50% | 0.00 |
| 2026-02-13 | 18.61 | 18.81 | 0.03 | 0.16% | 18.49 | 19.32 | 280025 | 53072.88 | 3.22% | 40.00 |
| 2026-02-12 | 18.34 | 18.78 | 0.58 | 3.19% | 18.26 | 18.96 | 313471 | 58576.57 | 3.61% | 2.00 |
| 2026-02-11 | 18.58 | 18.20 | -0.45 | -2.41% | 18.13 | 18.61 | 271555 | 49643.75 | 3.13% | 0.00 |
| 2026-02-10 | 19.26 | 18.65 | -0.60 | -3.12% | 18.30 | 19.40 | 347936 | 65069.46 | 4.00% | 0.00 |
| 2026-02-09 | 19.01 | 19.25 | 0.75 | 4.05% | 18.65 | 19.50 | 362158 | 69102.84 | 4.17% | 30.00 |
| 2026-02-06 | 18.87 | 18.50 | -0.60 | -3.14% | 18.21 | 18.96 | 241968 | 45109.09 | 2.78% | 59.26 |
| 2026-02-05 | 18.95 | 19.10 | -0.23 | -1.19% | 18.48 | 19.24 | 237953 | 44825.92 | 2.74% | 0.00 |
| 2026-02-04 | 19.39 | 19.33 | -0.25 | -1.28% | 18.95 | 19.60 | 276926 | 53326.35 | 3.19% | 0.00 |
| 2026-02-03 | 19.20 | 19.58 | 0.91 | 4.87% | 18.72 | 19.70 | 326016 | 62671.96 | 3.75% | 30.00 |
| 2026-02-02 | 19.83 | 18.67 | -1.36 | -6.79% | 18.66 | 20.22 | 351399 | 67329.84 | 4.04% | 0.00 |
| 2026-01-30 | 19.78 | 20.03 | 0.48 | 2.46% | 19.08 | 20.44 | 396828 | 78827.18 | 4.57% | 10.00 |
| 2026-01-29 | 20.58 | 19.55 | -1.03 | -5.00% | 19.49 | 20.94 | 463684 | 93505.44 | 5.34% | 16.00 |
| 2026-01-28 | 20.87 | 20.58 | -0.21 | -1.01% | 20.16 | 21.31 | 380045 | 78505.61 | 4.37% | 12.00 |
| 2026-01-27 | 19.66 | 20.79 | 0.89 | 4.47% | 19.30 | 21.10 | 497900 | 100910.53 | 5.73% | 20.00 |
| 2026-01-26 | 21.74 | 19.90 | -1.84 | -8.46% | 19.52 | 21.87 | 674882 | 137279.05 | 7.77% | 17.00 |
| 2026-01-23 | 21.52 | 21.74 | 0.41 | 1.92% | 20.65 | 21.93 | 481639 | 102504.02 | 5.54% | 3.00 |
| 2026-01-22 | 23.50 | 21.33 | -1.58 | -6.90% | 21.16 | 23.89 | 774466 | 169615.64 | 8.91% | 0.00 |
| 2026-01-21 | 22.30 | 22.91 | 0.24 | 1.06% | 21.85 | 23.42 | 636927 | 143787.70 | 7.33% | 0.00 |
| 2026-01-20 | 22.50 | 22.67 | 0.15 | 0.67% | 22.07 | 23.35 | 538227 | 122273.15 | 6.19% | 2.00 |
| 2026-01-19 | 21.80 | 22.52 | 0.29 | 1.30% | 21.00 | 23.05 | 926826 | 204217.75 | 10.67% | 0.00 |
| 2026-01-16 | 19.27 | 22.23 | 3.25 | 17.12% | 19.01 | 22.78 | 1302025 | 275639.25 | 14.98% | 0.00 |
| 2026-01-15 | 18.00 | 18.98 | 0.81 | 4.46% | 17.75 | 19.49 | 510450 | 95252.97 | 5.87% | 5.00 |
| 2026-01-14 | 18.12 | 18.17 | 0.18 | 1.00% | 17.73 | 18.67 | 364867 | 66422.34 | 4.20% | 0.00 |
| 2026-01-13 | 18.18 | 17.99 | -0.18 | -0.99% | 17.87 | 18.38 | 292101 | 52790.29 | 3.36% | 0.00 |
| 2026-01-12 | 17.90 | 18.17 | 0.12 | 0.66% | 17.50 | 18.36 | 505269 | 90974.61 | 5.81% | 0.00 |
| 2026-01-09 | 18.69 | 18.05 | -0.15 | -0.82% | 17.98 | 19.28 | 581634 | 107074.22 | 6.69% | 0.00 |
| 2026-01-08 | 16.48 | 18.20 | 1.50 | 8.98% | 16.41 | 18.49 | 750025 | 133165.70 | 8.63% | 8.94 |
| 2026-01-07 | 16.88 | 16.70 | 0.21 | 1.27% | 16.46 | 17.06 | 479927 | 80481.65 | 5.52% | 10.00 |
| 2026-01-06 | 16.50 | 16.49 | -0.04 | -0.24% | 16.21 | 17.15 | 417954 | 69367.72 | 4.81% | 0.00 |
| 2026-01-05 | 16.38 | 16.53 | 0.15 | 0.92% | 16.33 | 16.85 | 353970 | 58703.46 | 4.13% | 0.00 |
| 2025-12-31 | 17.15 | 16.38 | 0.00 | 0.00% | 15.92 | 17.65 | 533228 | 89273.67 | 6.22% | 0.00 |
| 2025-12-30 | 16.60 | 16.38 | -0.11 | -0.67% | 16.29 | 17.24 | 244794 | 40808.39 | 2.85% | 0.00 |
| 2025-12-29 | 16.52 | 16.49 | -0.14 | -0.84% | 16.41 | 16.95 | 217147 | 36142.80 | 2.53% | 0.00 |
| 2025-12-26 | 16.56 | 16.63 | -0.14 | -0.83% | 16.53 | 17.24 | 295394 | 49873.52 | 3.44% | 0.00 |
| 2025-12-25 | 17.34 | 16.77 | -0.63 | -3.62% | 16.50 | 17.47 | 356861 | 60071.97 | 4.16% | 2.00 |
| 2025-12-24 | 17.58 | 17.40 | 0.18 | 1.05% | 17.40 | 18.38 | 534920 | 95517.67 | 6.23% | 25.00 |
| 2025-12-23 | 17.49 | 17.22 | -0.51 | -2.88% | 16.92 | 17.73 | 420929 | 72805.75 | 4.91% | 0.00 |
| 2025-12-22 | 16.77 | 17.73 | 1.17 | 7.07% | 16.58 | 18.07 | 680141 | 120054.04 | 7.93% | 0.00 |
| 2025-12-19 | 17.15 | 16.56 | -0.43 | -2.53% | 16.48 | 17.65 | 283514 | 47648.79 | 3.30% | 0.00 |
| 2025-12-18 | 17.15 | 16.99 | -0.22 | -1.28% | 16.83 | 17.44 | 272452 | 46665.01 | 3.18% | 0.00 |
| 2025-12-17 | 16.88 | 17.21 | 0.66 | 3.99% | 16.70 | 17.75 | 539464 | 92924.23 | 6.29% | 8.00 |
| 2025-12-16 | 16.99 | 16.55 | -0.50 | -2.93% | 16.19 | 17.07 | 345999 | 57079.16 | 4.03% | 0.00 |
| 2025-12-15 | 15.82 | 17.05 | 1.05 | 6.56% | 15.75 | 17.80 | 767061 | 129910.67 | 8.94% | 0.00 |
| 2025-12-12 | 15.19 | 16.00 | 0.64 | 4.17% | 14.92 | 16.12 | 333849 | 52250.07 | 3.89% | 0.00 |
| 2025-12-11 | 15.45 | 15.36 | 0.03 | 0.20% | 15.30 | 15.60 | 207848 | 32083.48 | 2.42% | 3.00 |
| 2025-12-10 | 15.30 | 15.33 | -0.02 | -0.13% | 14.85 | 15.60 | 211476 | 32116.58 | 2.46% | 0.00 |
| 2025-12-09 | 15.73 | 15.35 | -0.61 | -3.82% | 15.18 | 15.96 | 309449 | 47953.56 | 3.61% | 0.00 |
| 2025-12-08 | 14.96 | 15.96 | 0.96 | 6.40% | 14.80 | 16.03 | 397664 | 61734.49 | 4.63% | 5.00 |
| 2025-12-05 | 14.76 | 15.00 | 0.04 | 0.27% | 14.62 | 15.04 | 277889 | 41356.05 | 3.24% | 0.00 |
| 2025-12-04 | 14.30 | 14.96 | 0.56 | 3.89% | 14.05 | 15.20 | 432319 | 63691.95 | 5.04% | 0.00 |
| 2025-12-03 | 14.39 | 14.40 | -0.02 | -0.14% | 14.11 | 14.75 | 271352 | 39153.39 | 3.16% | 0.00 |
| 2025-12-02 | 14.65 | 14.42 | -0.35 | -2.37% | 14.13 | 14.90 | 232094 | 33263.78 | 2.71% | 0.00 |
| 2025-12-01 | 15.40 | 14.77 | -0.40 | -2.64% | 14.48 | 15.42 | 348628 | 51558.02 | 4.06% | 0.00 |
| 2025-11-28 | 13.91 | 15.17 | 1.30 | 9.37% | 13.84 | 15.75 | 611354 | 91560.26 | 7.13% | 14.00 |
| 2025-11-27 | 13.77 | 13.87 | 0.13 | 0.95% | 13.74 | 14.22 | 218314 | 30606.35 | 2.54% | 0.00 |
| 2025-11-26 | 13.70 | 13.74 | -0.02 | -0.15% | 13.48 | 14.03 | 149987 | 20713.78 | 1.75% | 0.00 |
| 2025-11-25 | 13.88 | 13.76 | 0.14 | 1.03% | 13.68 | 14.21 | 219899 | 30628.73 | 2.56% | 0.00 |
上证大盘股票行情在线 K线走势图
汇成股份(688403)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
