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 |
|---|
| 2025-12-12 | 9.20 | 9.00 | -0.22 | -2.39% | 8.97 | 9.24 | 66969 | 6088.59 | 2.27% |
| 2025-12-11 | 9.80 | 9.22 | -0.31 | -3.25% | 9.20 | 9.83 | 86628 | 8121.98 | 2.94% |
| 2025-12-10 | 9.59 | 9.53 | -0.05 | -0.52% | 9.51 | 9.90 | 46462 | 4470.72 | 1.58% |
| 2025-12-09 | 9.75 | 9.58 | -0.17 | -1.74% | 9.58 | 9.79 | 27326 | 2641.14 | 0.93% |
| 2025-12-08 | 9.74 | 9.75 | 0.05 | 0.52% | 9.70 | 9.84 | 27384 | 2673.58 | 0.93% |
| 2025-12-05 | 9.74 | 9.70 | -0.05 | -0.51% | 9.57 | 9.80 | 35754 | 3452.51 | 1.21% |
| 2025-12-04 | 9.85 | 9.75 | -0.10 | -1.02% | 9.66 | 9.90 | 47756 | 4677.31 | 1.62% |
| 2025-12-03 | 9.90 | 9.85 | -0.01 | -0.10% | 9.74 | 9.97 | 26540 | 2603.65 | 0.90% |
| 2025-12-02 | 9.93 | 9.86 | -0.04 | -0.40% | 9.74 | 9.93 | 26629 | 2621.68 | 0.90% |
| 2025-12-01 | 10.03 | 9.90 | -0.09 | -0.90% | 9.87 | 10.14 | 37436 | 3740.99 | 1.27% |
| 2025-11-28 | 9.96 | 9.99 | 0.04 | 0.40% | 9.81 | 9.99 | 31257 | 3099.10 | 1.06% |
| 2025-11-27 | 9.96 | 9.95 | 0.04 | 0.40% | 9.83 | 10.10 | 38578 | 3832.76 | 1.31% |
| 2025-11-26 | 9.89 | 9.91 | 0.05 | 0.51% | 9.89 | 10.19 | 58215 | 5836.74 | 1.97% |
| 2025-11-25 | 9.67 | 9.86 | 0.23 | 2.39% | 9.66 | 9.95 | 43237 | 4260.89 | 1.47% |
| 2025-11-24 | 9.56 | 9.63 | 0.16 | 1.69% | 9.51 | 9.68 | 36848 | 3540.77 | 1.25% |
| 2025-11-21 | 9.96 | 9.47 | -0.49 | -4.92% | 9.43 | 10.08 | 63105 | 6088.28 | 2.14% |
| 2025-11-20 | 10.19 | 9.96 | -0.17 | -1.68% | 9.85 | 10.19 | 44253 | 4410.43 | 1.50% |
| 2025-11-19 | 10.22 | 10.13 | -0.09 | -0.88% | 9.99 | 10.27 | 53527 | 5414.84 | 1.82% |
| 2025-11-18 | 10.29 | 10.22 | -0.08 | -0.78% | 10.12 | 10.37 | 51695 | 5271.29 | 1.75% |
| 2025-11-17 | 10.39 | 10.30 | -0.04 | -0.39% | 10.22 | 10.41 | 52838 | 5432.86 | 1.79% |
| 2025-11-14 | 10.28 | 10.34 | 0.06 | 0.58% | 10.20 | 10.43 | 83074 | 8608.05 | 2.82% |
| 2025-11-13 | 10.30 | 10.28 | 0.02 | 0.19% | 10.10 | 10.32 | 72307 | 7391.82 | 2.45% |
| 2025-11-12 | 10.18 | 10.26 | 0.12 | 1.18% | 10.08 | 10.34 | 84490 | 8634.17 | 2.87% |
| 2025-11-11 | 10.12 | 10.14 | 0.04 | 0.40% | 10.02 | 10.16 | 39309 | 3968.50 | 1.33% |
| 2025-11-10 | 9.97 | 10.10 | 0.14 | 1.41% | 9.92 | 10.12 | 44521 | 4478.69 | 1.51% |
| 2025-11-07 | 9.93 | 9.96 | 0.03 | 0.30% | 9.87 | 9.97 | 28317 | 2815.76 | 0.96% |
| 2025-11-06 | 10.00 | 9.93 | -0.09 | -0.90% | 9.87 | 10.00 | 33981 | 3373.92 | 1.15% |
| 2025-11-05 | 9.91 | 10.02 | 0.05 | 0.50% | 9.87 | 10.04 | 37789 | 3775.97 | 1.28% |
| 2025-11-04 | 10.00 | 9.97 | 0.01 | 0.10% | 9.88 | 10.04 | 36767 | 3650.90 | 1.25% |
| 2025-11-03 | 9.92 | 9.96 | 0.05 | 0.50% | 9.85 | 10.00 | 48938 | 4863.43 | 1.66% |
| 2025-10-31 | 9.58 | 9.91 | 0.33 | 3.44% | 9.56 | 9.95 | 71273 | 7013.65 | 2.42% |
| 2025-10-30 | 9.70 | 9.58 | -0.08 | -0.83% | 9.56 | 9.75 | 37688 | 3635.43 | 1.28% |
| 2025-10-29 | 9.68 | 9.66 | -0.11 | -1.13% | 9.54 | 9.80 | 38631 | 3727.36 | 1.31% |
| 2025-10-28 | 9.80 | 9.77 | -0.03 | -0.31% | 9.73 | 9.85 | 27724 | 2713.25 | 0.94% |
| 2025-10-27 | 9.89 | 9.80 | -0.04 | -0.41% | 9.68 | 9.89 | 45483 | 4449.34 | 1.54% |
| 2025-10-24 | 9.97 | 9.84 | -0.11 | -1.11% | 9.83 | 9.99 | 36659 | 3624.41 | 1.24% |
| 2025-10-23 | 9.87 | 9.95 | 0.07 | 0.71% | 9.82 | 9.96 | 47578 | 4703.92 | 1.61% |
| 2025-10-22 | 9.86 | 9.88 | -0.06 | -0.60% | 9.86 | 10.04 | 51628 | 5135.14 | 1.75% |
| 2025-10-21 | 9.68 | 9.94 | 0.25 | 2.58% | 9.60 | 9.99 | 74745 | 7351.37 | 2.54% |
| 2025-10-20 | 9.52 | 9.69 | 0.17 | 1.79% | 9.52 | 9.70 | 38884 | 3739.56 | 1.32% |
| 2025-10-17 | 9.59 | 9.52 | -0.10 | -1.04% | 9.48 | 9.70 | 47851 | 4592.40 | 1.62% |
| 2025-10-16 | 9.58 | 9.62 | 0.05 | 0.52% | 9.54 | 9.72 | 51254 | 4938.46 | 1.74% |
| 2025-10-15 | 9.47 | 9.57 | 0.12 | 1.27% | 9.41 | 9.61 | 43889 | 4198.69 | 1.49% |
| 2025-10-14 | 9.42 | 9.45 | 0.09 | 0.96% | 9.39 | 9.53 | 44734 | 4232.66 | 1.52% |
| 2025-10-13 | 9.40 | 9.36 | -0.28 | -2.90% | 9.22 | 9.47 | 53064 | 4958.81 | 1.80% |
| 2025-10-10 | 9.30 | 9.64 | 0.35 | 3.77% | 9.25 | 9.91 | 115654 | 11112.72 | 3.92% |
| 2025-10-09 | 9.44 | 9.29 | -0.07 | -0.75% | 9.23 | 9.44 | 41349 | 3843.01 | 1.40% |
| 2025-09-30 | 9.34 | 9.36 | 0.01 | 0.11% | 9.31 | 9.46 | 29512 | 2771.82 | 1.00% |
| 2025-09-29 | 9.37 | 9.35 | -0.04 | -0.43% | 9.20 | 9.42 | 28484 | 2652.23 | 0.97% |
| 2025-09-26 | 9.37 | 9.39 | 0.01 | 0.11% | 9.20 | 9.45 | 30770 | 2882.25 | 1.04% |
| 2025-09-25 | 9.50 | 9.38 | -0.14 | -1.47% | 9.37 | 9.59 | 41994 | 3968.64 | 1.42% |
| 2025-09-24 | 9.41 | 9.52 | 0.02 | 0.21% | 9.36 | 9.58 | 32085 | 3053.05 | 1.09% |
| 2025-09-23 | 9.60 | 9.50 | -0.12 | -1.25% | 9.19 | 9.63 | 53393 | 5004.23 | 1.81% |
| 2025-09-22 | 9.66 | 9.62 | 0.02 | 0.21% | 9.48 | 9.71 | 36540 | 3498.08 | 1.24% |
| 2025-09-19 | 9.69 | 9.60 | -0.07 | -0.72% | 9.54 | 9.74 | 40000 | 3843.74 | 1.36% |
| 2025-09-18 | 9.84 | 9.67 | -0.17 | -1.73% | 9.58 | 9.88 | 62955 | 6144.72 | 2.14% |
| 2025-09-17 | 10.09 | 9.84 | -0.20 | -1.99% | 9.84 | 10.10 | 59373 | 5890.95 | 2.01% |
| 2025-09-16 | 9.98 | 10.04 | 0.12 | 1.21% | 9.90 | 10.04 | 44327 | 4422.43 | 1.50% |
| 2025-09-15 | 10.08 | 9.92 | -0.17 | -1.68% | 9.88 | 10.08 | 44690 | 4442.04 | 1.52% |
| 2025-09-12 | 10.06 | 10.09 | 0.03 | 0.30% | 10.05 | 10.16 | 55958 | 5660.83 | 1.90% |
| 2025-09-11 | 10.06 | 10.06 | -0.01 | -0.10% | 9.76 | 10.07 | 47954 | 4769.94 | 1.63% |
| 2025-09-10 | 10.03 | 10.07 | 0.06 | 0.60% | 9.95 | 10.13 | 43640 | 4380.42 | 1.48% |
| 2025-09-09 | 10.10 | 10.01 | -0.07 | -0.69% | 9.95 | 10.19 | 50165 | 5044.89 | 1.70% |
| 2025-09-08 | 10.10 | 10.08 | 0.04 | 0.40% | 9.98 | 10.15 | 48909 | 4922.14 | 1.66% |
| 2025-09-05 | 9.86 | 10.04 | 0.11 | 1.11% | 9.61 | 10.04 | 60456 | 5965.81 | 2.05% |
| 2025-09-04 | 9.83 | 9.93 | 0.10 | 1.02% | 9.78 | 10.08 | 71222 | 7099.56 | 2.42% |
| 2025-09-03 | 9.93 | 9.83 | -0.15 | -1.50% | 9.80 | 10.07 | 45601 | 4520.46 | 1.55% |
| 2025-09-02 | 10.07 | 9.98 | -0.16 | -1.58% | 9.89 | 10.14 | 59304 | 5922.69 | 2.01% |
| 2025-09-01 | 9.89 | 10.14 | 0.27 | 2.74% | 9.81 | 10.16 | 76587 | 7695.45 | 2.60% |
| 2025-08-29 | 9.81 | 9.87 | -0.02 | -0.20% | 9.80 | 10.08 | 60841 | 6038.78 | 2.06% |
| 2025-08-28 | 9.80 | 9.89 | -0.01 | -0.10% | 9.54 | 10.05 | 81849 | 8025.84 | 2.78% |
| 2025-08-27 | 10.20 | 9.90 | -0.34 | -3.32% | 9.90 | 10.28 | 94954 | 9582.30 | 3.22% |
| 2025-08-26 | 10.25 | 10.24 | -0.08 | -0.78% | 10.20 | 10.32 | 62579 | 6426.43 | 2.12% |
| 2025-08-25 | 10.31 | 10.32 | -0.04 | -0.39% | 10.26 | 10.39 | 74934 | 7731.54 | 2.54% |
| 2025-08-22 | 10.33 | 10.36 | 0.04 | 0.39% | 10.15 | 10.57 | 112781 | 11612.50 | 3.83% |
| 2025-08-21 | 10.35 | 10.32 | -0.04 | -0.39% | 10.26 | 10.45 | 70540 | 7297.18 | 2.39% |
| 2025-08-20 | 10.48 | 10.36 | -0.20 | -1.89% | 10.26 | 10.51 | 99002 | 10254.95 | 3.36% |
| 2025-08-19 | 10.46 | 10.56 | 0.12 | 1.15% | 10.42 | 10.70 | 143587 | 15191.59 | 4.87% |
| 2025-08-18 | 10.26 | 10.44 | 0.18 | 1.75% | 10.26 | 10.45 | 105359 | 10933.28 | 3.57% |
| 2025-08-15 | 10.20 | 10.26 | 0.03 | 0.29% | 10.16 | 10.28 | 93188 | 9538.09 | 3.16% |
上证大盘股票行情在线 K线走势图
汉商集团(600774)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
