汇金股份(300368)股票行情
汇金股份(300368)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 |
|---|
| 2025-08-01 | 11.01 | 10.69 | -0.32 | -2.91% | 10.66 | 11.20 | 516772 | 56334.66 | 9.77% | 101.00 |
| 2025-07-31 | 11.11 | 11.01 | -0.39 | -3.42% | 10.94 | 11.64 | 587059 | 65959.98 | 11.10% | 291.00 |
| 2025-07-30 | 11.65 | 11.40 | -0.35 | -2.98% | 11.28 | 12.15 | 695857 | 81304.66 | 13.16% | 49.00 |
| 2025-07-29 | 11.54 | 11.75 | 0.11 | 0.95% | 11.28 | 11.89 | 736502 | 85392.05 | 13.92% | 138.00 |
| 2025-07-28 | 11.34 | 11.64 | 0.51 | 4.58% | 11.15 | 12.10 | 807053 | 94546.13 | 15.26% | 272.00 |
| 2025-07-25 | 11.53 | 11.13 | -0.48 | -4.13% | 11.05 | 11.80 | 790640 | 89689.58 | 14.95% | 125.00 |
| 2025-07-24 | 10.01 | 11.61 | 1.53 | 15.18% | 10.01 | 12.03 | 1130848 | 126455.62 | 21.38% | 31.00 |
| 2025-07-23 | 10.00 | 10.08 | -0.23 | -2.23% | 10.00 | 10.46 | 370157 | 37733.05 | 7.00% | 212.00 |
| 2025-07-22 | 10.15 | 10.31 | 0.09 | 0.88% | 9.95 | 10.66 | 519024 | 53253.55 | 9.81% | 1.00 |
| 2025-07-21 | 10.52 | 10.22 | -0.25 | -2.39% | 10.18 | 10.56 | 388514 | 39866.40 | 7.35% | 36.00 |
| 2025-07-18 | 10.27 | 10.47 | 0.20 | 1.95% | 10.15 | 10.70 | 472402 | 49125.26 | 8.93% | 40.00 |
| 2025-07-17 | 10.04 | 10.27 | 0.23 | 2.29% | 10.00 | 10.36 | 480570 | 49260.63 | 9.09% | 16.00 |
| 2025-07-16 | 10.00 | 10.04 | -0.09 | -0.89% | 9.71 | 10.19 | 433425 | 42965.80 | 8.19% | 4.00 |
| 2025-07-15 | 9.82 | 10.13 | 0.31 | 3.16% | 9.78 | 10.28 | 486796 | 49016.69 | 9.20% | 39.00 |
| 2025-07-14 | 9.93 | 9.82 | -0.30 | -2.96% | 9.60 | 10.08 | 450775 | 44091.61 | 8.52% | 55.00 |
| 2025-07-11 | 10.00 | 10.12 | -0.06 | -0.59% | 9.80 | 10.48 | 700654 | 71358.35 | 13.25% | 105.00 |
| 2025-07-10 | 11.18 | 10.18 | -2.19 | -17.70% | 10.00 | 11.47 | 1219978 | 129730.83 | 23.06% | 130.00 |
| 2025-07-09 | 12.62 | 12.37 | -0.39 | -3.06% | 12.13 | 13.00 | 795559 | 98820.66 | 15.04% | 323.00 |
| 2025-07-08 | 11.70 | 12.76 | 0.95 | 8.04% | 11.61 | 12.78 | 1027630 | 127250.70 | 19.43% | 163.00 |
| 2025-07-07 | 11.49 | 11.81 | 0.22 | 1.90% | 11.12 | 12.20 | 769972 | 90115.16 | 14.56% | 20.00 |
| 2025-07-04 | 11.88 | 11.59 | -0.11 | -0.94% | 11.58 | 12.67 | 1144892 | 138122.78 | 21.64% | 312.00 |
| 2025-07-03 | 10.95 | 11.70 | 0.88 | 8.13% | 10.91 | 11.70 | 911688 | 103853.65 | 17.24% | 257.00 |
| 2025-07-02 | 11.25 | 10.82 | -0.49 | -4.33% | 10.76 | 11.29 | 499197 | 54565.75 | 9.44% | 31.00 |
| 2025-07-01 | 11.53 | 11.31 | -0.41 | -3.50% | 11.02 | 11.65 | 670762 | 75636.56 | 12.68% | 185.00 |
| 2025-06-30 | 11.60 | 11.72 | 0.18 | 1.56% | 11.19 | 11.95 | 761044 | 88361.95 | 14.39% | 164.00 |
| 2025-06-27 | 11.74 | 11.54 | -0.80 | -6.48% | 11.40 | 12.72 | 1177269 | 141093.25 | 22.26% | 325.00 |
| 2025-06-26 | 13.45 | 12.34 | -1.21 | -8.93% | 12.11 | 13.45 | 1733316 | 220078.95 | 32.77% | 274.00 |
| 2025-06-25 | 11.10 | 13.55 | 2.26 | 20.02% | 11.10 | 13.55 | 1508130 | 196516.92 | 28.51% | 0.00 |
| 2025-06-24 | 10.65 | 11.29 | 0.76 | 7.22% | 10.28 | 11.50 | 1062683 | 117941.40 | 20.09% | 314.00 |
| 2025-06-23 | 9.58 | 10.53 | 0.99 | 10.38% | 9.56 | 10.60 | 847079 | 86034.02 | 16.01% | 103.00 |
| 2025-06-20 | 9.79 | 9.54 | -0.38 | -3.83% | 9.33 | 9.94 | 585732 | 55972.67 | 11.07% | 200.00 |
| 2025-06-19 | 10.23 | 9.92 | 0.14 | 1.43% | 9.88 | 10.75 | 904759 | 92933.20 | 17.11% | 199.00 |
| 2025-06-18 | 10.13 | 9.78 | -0.35 | -3.46% | 9.70 | 10.31 | 678841 | 67389.14 | 12.83% | 231.00 |
| 2025-06-17 | 10.69 | 10.13 | -0.87 | -7.91% | 10.00 | 10.80 | 900657 | 93199.41 | 17.03% | 85.00 |
| 2025-06-16 | 10.36 | 11.00 | 0.39 | 3.68% | 10.33 | 11.09 | 895564 | 97094.60 | 16.93% | 82.00 |
| 2025-06-13 | 10.55 | 10.61 | -0.08 | -0.75% | 10.55 | 11.28 | 944615 | 103336.81 | 17.86% | 101.00 |
| 2025-06-12 | 10.93 | 10.69 | -0.87 | -7.53% | 10.55 | 11.32 | 1102904 | 119800.05 | 20.85% | 165.00 |
| 2025-06-11 | 12.10 | 11.56 | -1.24 | -9.69% | 10.87 | 12.56 | 1494373 | 175754.14 | 28.25% | 208.00 |
| 2025-06-10 | 11.82 | 12.80 | 1.05 | 8.94% | 11.23 | 13.63 | 1706422 | 214897.88 | 32.26% | 151.00 |
| 2025-06-09 | 11.10 | 11.75 | 0.67 | 6.05% | 10.29 | 11.78 | 1418889 | 155677.30 | 26.82% | 453.00 |
| 2025-06-06 | 10.24 | 11.08 | 0.72 | 6.95% | 10.24 | 11.90 | 1622333 | 181863.84 | 30.67% | 408.00 |
| 2025-06-05 | 8.83 | 10.36 | 1.73 | 20.05% | 8.82 | 10.36 | 1578797 | 152911.44 | 29.85% | 5.00 |
| 2025-06-04 | 7.10 | 8.63 | 1.44 | 20.03% | 7.10 | 8.63 | 746686 | 59445.23 | 14.12% | 1.00 |
| 2025-06-03 | 7.61 | 7.19 | -0.17 | -2.31% | 7.14 | 7.95 | 773618 | 58208.15 | 14.63% | 14.00 |
| 2025-05-30 | 7.82 | 7.36 | 0.02 | 0.27% | 7.27 | 8.39 | 1136348 | 89856.52 | 21.48% | 185.00 |
| 2025-05-29 | 6.14 | 7.34 | 1.22 | 19.93% | 6.11 | 7.34 | 561382 | 38594.77 | 10.61% | 0.00 |
| 2025-05-28 | 6.39 | 6.12 | -0.26 | -4.08% | 6.10 | 6.46 | 285572 | 17787.69 | 5.40% | 0.00 |
| 2025-05-27 | 6.51 | 6.38 | -0.20 | -3.04% | 6.30 | 6.80 | 270743 | 17599.64 | 5.12% | 0.00 |
| 2025-05-26 | 6.72 | 6.58 | -0.20 | -2.95% | 6.20 | 6.75 | 354783 | 23032.28 | 6.71% | 101.00 |
| 2025-05-22 | 6.88 | 6.78 | -0.14 | -2.02% | 6.61 | 6.88 | 185151 | 12464.01 | 3.50% | 0.00 |
| 2025-05-21 | 6.89 | 6.92 | 0.05 | 0.73% | 6.73 | 7.06 | 154575 | 10659.82 | 2.92% | 0.00 |
| 2025-05-20 | 7.32 | 6.87 | -0.51 | -6.91% | 6.80 | 7.43 | 260573 | 18501.44 | 4.93% | 379.00 |
| 2025-05-19 | 7.33 | 7.38 | 0.00 | 0.00% | 7.25 | 7.50 | 170657 | 12602.02 | 3.23% | 28.00 |
| 2025-05-16 | 6.97 | 7.38 | 0.40 | 5.73% | 6.95 | 7.50 | 280452 | 20202.41 | 5.30% | 51.00 |
| 2025-05-15 | 6.95 | 6.98 | -0.16 | -2.24% | 6.92 | 7.18 | 149268 | 10484.33 | 2.82% | 1.00 |
| 2025-05-14 | 6.80 | 7.14 | 0.32 | 4.69% | 6.63 | 7.25 | 241554 | 16821.46 | 4.57% | 1.00 |
| 2025-05-13 | 6.98 | 6.82 | -0.17 | -2.43% | 6.80 | 7.00 | 139816 | 9645.81 | 2.64% | 0.00 |
| 2025-05-12 | 6.70 | 6.99 | 0.16 | 2.34% | 6.55 | 7.03 | 223474 | 15080.55 | 4.22% | 60.00 |
| 2025-05-09 | 6.79 | 6.83 | 0.04 | 0.59% | 6.79 | 7.27 | 252482 | 17788.28 | 4.77% | 0.00 |
| 2025-05-08 | 6.72 | 6.79 | -0.04 | -0.59% | 6.60 | 6.86 | 223580 | 15097.82 | 4.23% | 0.00 |
| 2025-05-07 | 7.00 | 6.83 | -0.01 | -0.15% | 6.64 | 7.31 | 298114 | 20657.53 | 5.64% | 317.00 |
| 2025-05-06 | 6.20 | 6.84 | 0.85 | 14.19% | 6.20 | 6.92 | 257983 | 16966.46 | 4.88% | 45.00 |
| 2025-04-30 | 5.82 | 5.99 | 0.23 | 3.99% | 5.76 | 6.03 | 182896 | 10819.75 | 3.46% | 0.00 |
| 2025-04-29 | 5.90 | 5.76 | -0.11 | -1.87% | 5.71 | 5.90 | 148981 | 8597.29 | 2.82% | 0.00 |
| 2025-04-28 | 5.76 | 5.87 | 0.17 | 2.98% | 5.72 | 6.11 | 246057 | 14510.91 | 4.65% | 75.00 |
| 2025-04-25 | 5.71 | 5.70 | -0.07 | -1.21% | 5.61 | 5.89 | 243224 | 13920.04 | 4.60% | 0.00 |
| 2025-04-24 | 5.68 | 5.77 | 0.18 | 3.22% | 5.68 | 5.96 | 292517 | 16989.11 | 5.53% | 5.00 |
| 2025-04-23 | 5.46 | 5.59 | 0.29 | 5.47% | 5.39 | 5.70 | 346144 | 19288.98 | 6.54% | 0.00 |
| 2025-04-22 | 5.19 | 5.30 | 0.51 | 10.65% | 5.12 | 5.70 | 471431 | 25479.23 | 8.91% | 115.00 |
| 2025-04-21 | 4.77 | 4.79 | 0.01 | 0.21% | 4.64 | 4.82 | 111600 | 5317.30 | 2.11% | 0.00 |
| 2025-04-18 | 4.85 | 4.78 | -0.06 | -1.24% | 4.75 | 4.90 | 107602 | 5180.34 | 2.03% | 0.00 |
| 2025-04-17 | 4.75 | 4.84 | 0.10 | 2.11% | 4.75 | 4.91 | 119004 | 5758.77 | 2.25% | 0.00 |
| 2025-04-16 | 4.72 | 4.74 | 0.00 | 0.00% | 4.61 | 4.82 | 78111 | 3690.38 | 1.48% | 0.00 |
| 2025-04-15 | 4.78 | 4.74 | 0.00 | 0.00% | 4.69 | 4.80 | 65355 | 3100.36 | 1.24% | 0.00 |
| 2025-04-14 | 4.71 | 4.74 | 0.06 | 1.28% | 4.67 | 4.80 | 81163 | 3841.70 | 1.53% | 0.00 |
| 2025-04-11 | 4.58 | 4.68 | 0.13 | 2.86% | 4.58 | 4.75 | 114686 | 5350.00 | 2.17% | 0.00 |
| 2025-04-10 | 4.40 | 4.55 | 0.23 | 5.32% | 4.33 | 4.65 | 145523 | 6590.69 | 2.75% | 0.00 |
| 2025-04-09 | 4.10 | 4.32 | 0.17 | 4.10% | 3.90 | 4.34 | 113743 | 4741.08 | 2.15% | 10.00 |
| 2025-04-08 | 4.10 | 4.15 | 0.15 | 3.75% | 4.02 | 4.28 | 113700 | 4706.14 | 2.15% | 0.00 |
| 2025-04-07 | 4.50 | 4.00 | -0.84 | -17.36% | 3.88 | 4.66 | 198590 | 8500.44 | 3.75% | 0.00 |
深证大盘股票行情在线 K线走势图
