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 |
|---|
| 2025-08-01 | 9.42 | 9.47 | 0.06 | 0.64% | 9.40 | 9.49 | 44075 | 4165.11 | 1.30% |
| 2025-07-31 | 9.52 | 9.41 | -0.17 | -1.77% | 9.38 | 9.61 | 67176 | 6363.12 | 1.98% |
| 2025-07-30 | 9.68 | 9.58 | -0.10 | -1.03% | 9.53 | 9.68 | 64292 | 6168.89 | 1.90% |
| 2025-07-29 | 9.71 | 9.68 | -0.05 | -0.51% | 9.55 | 9.71 | 82558 | 7938.16 | 2.43% |
| 2025-07-28 | 9.65 | 9.73 | 0.02 | 0.21% | 9.65 | 9.77 | 67043 | 6512.86 | 1.98% |
| 2025-07-25 | 9.90 | 9.71 | -0.22 | -2.22% | 9.64 | 9.91 | 125226 | 12188.18 | 3.69% |
| 2025-07-24 | 9.81 | 9.93 | 0.06 | 0.61% | 9.68 | 10.01 | 163655 | 16149.98 | 4.83% |
| 2025-07-23 | 10.20 | 9.87 | -0.42 | -4.08% | 9.85 | 10.21 | 235802 | 23476.45 | 6.95% |
| 2025-07-22 | 9.81 | 10.29 | 0.56 | 5.76% | 9.65 | 10.38 | 371962 | 37208.01 | 10.97% |
| 2025-07-21 | 9.64 | 9.73 | 0.27 | 2.85% | 9.56 | 9.75 | 235586 | 22801.82 | 6.95% |
| 2025-07-18 | 9.38 | 9.46 | 0.08 | 0.85% | 9.30 | 9.55 | 165038 | 15565.85 | 4.87% |
| 2025-07-17 | 9.29 | 9.38 | 0.10 | 1.08% | 9.22 | 9.40 | 96060 | 8937.77 | 2.83% |
| 2025-07-16 | 9.20 | 9.28 | 0.09 | 0.98% | 9.17 | 9.29 | 63302 | 5849.25 | 1.87% |
| 2025-07-15 | 9.30 | 9.19 | -0.11 | -1.18% | 9.10 | 9.30 | 80624 | 7401.01 | 2.38% |
| 2025-07-14 | 9.27 | 9.30 | 0.03 | 0.32% | 9.25 | 9.33 | 65550 | 6094.51 | 1.93% |
| 2025-07-11 | 9.34 | 9.27 | -0.08 | -0.86% | 9.17 | 9.34 | 102669 | 9500.82 | 3.03% |
| 2025-07-10 | 9.32 | 9.35 | 0.03 | 0.32% | 9.26 | 9.48 | 151369 | 14151.39 | 4.46% |
| 2025-07-09 | 9.28 | 9.32 | 0.01 | 0.11% | 9.25 | 9.39 | 119341 | 11125.44 | 3.52% |
| 2025-07-08 | 9.35 | 9.31 | -0.03 | -0.32% | 9.25 | 9.35 | 80837 | 7504.95 | 2.38% |
| 2025-07-07 | 9.06 | 9.34 | 0.26 | 2.86% | 9.05 | 9.34 | 113706 | 10504.20 | 3.35% |
| 2025-07-04 | 9.23 | 9.08 | -0.16 | -1.73% | 9.06 | 9.23 | 94795 | 8651.87 | 2.80% |
| 2025-07-03 | 9.39 | 9.24 | -0.10 | -1.07% | 9.17 | 9.39 | 103947 | 9602.69 | 3.07% |
| 2025-07-02 | 9.23 | 9.34 | 0.13 | 1.41% | 9.20 | 9.42 | 181335 | 16918.97 | 5.35% |
| 2025-07-01 | 9.18 | 9.21 | 0.03 | 0.33% | 9.13 | 9.22 | 74167 | 6813.11 | 2.19% |
| 2025-06-30 | 9.20 | 9.18 | 0.04 | 0.44% | 9.12 | 9.20 | 75894 | 6956.51 | 2.24% |
| 2025-06-27 | 9.19 | 9.14 | -0.06 | -0.65% | 9.11 | 9.20 | 69906 | 6392.89 | 2.06% |
| 2025-06-26 | 9.02 | 9.20 | 0.08 | 0.88% | 9.02 | 9.21 | 108063 | 9888.77 | 3.19% |
| 2025-06-25 | 9.12 | 9.12 | 0.02 | 0.22% | 8.98 | 9.15 | 101378 | 9197.23 | 2.99% |
| 2025-06-24 | 9.00 | 9.10 | 0.13 | 1.45% | 8.96 | 9.12 | 90376 | 8200.69 | 2.66% |
| 2025-06-23 | 8.79 | 8.97 | 0.17 | 1.93% | 8.70 | 9.00 | 87832 | 7824.97 | 2.59% |
| 2025-06-20 | 8.87 | 8.80 | -0.11 | -1.23% | 8.79 | 8.97 | 71007 | 6285.34 | 2.09% |
| 2025-06-19 | 9.15 | 8.91 | -0.25 | -2.73% | 8.84 | 9.18 | 117686 | 10578.19 | 3.47% |
| 2025-06-18 | 9.24 | 9.16 | -0.12 | -1.29% | 9.13 | 9.29 | 94554 | 8686.81 | 2.79% |
| 2025-06-17 | 9.31 | 9.28 | -0.06 | -0.64% | 9.22 | 9.35 | 108561 | 10064.31 | 3.20% |
| 2025-06-16 | 9.31 | 9.34 | 0.07 | 0.76% | 9.14 | 9.35 | 115261 | 10701.21 | 3.40% |
| 2025-06-13 | 9.47 | 9.27 | -0.28 | -2.93% | 9.17 | 9.48 | 192470 | 17889.76 | 5.68% |
| 2025-06-12 | 9.57 | 9.55 | -0.02 | -0.21% | 9.45 | 9.70 | 189661 | 18124.43 | 5.59% |
| 2025-06-11 | 9.49 | 9.57 | 0.13 | 1.38% | 9.38 | 9.73 | 258862 | 24714.21 | 7.63% |
| 2025-06-10 | 9.68 | 9.44 | -0.23 | -2.38% | 9.36 | 9.70 | 277110 | 26354.86 | 8.17% |
| 2025-06-09 | 9.52 | 9.67 | 0.15 | 1.58% | 9.46 | 9.73 | 291807 | 28082.03 | 8.60% |
| 2025-06-06 | 10.07 | 9.52 | -0.85 | -8.20% | 9.50 | 10.08 | 447220 | 43640.49 | 13.19% |
| 2025-06-05 | 10.78 | 10.37 | -0.81 | -7.25% | 10.35 | 11.13 | 595161 | 63046.09 | 17.55% |
| 2025-06-04 | 11.68 | 11.18 | -0.52 | -4.44% | 11.14 | 12.86 | 845550 | 100808.78 | 24.93% |
| 2025-06-03 | 10.93 | 11.70 | 0.21 | 1.83% | 10.35 | 12.06 | 687828 | 76145.23 | 20.28% |
| 2025-05-30 | 11.22 | 11.49 | -0.31 | -2.63% | 10.62 | 12.35 | 779565 | 87187.42 | 22.99% |
| 2025-05-29 | 10.69 | 11.80 | 0.48 | 4.24% | 10.69 | 12.45 | 869295 | 100067.25 | 25.63% |
| 2025-05-28 | 11.32 | 11.32 | 1.03 | 10.01% | 10.51 | 11.32 | 692866 | 77475.52 | 20.43% |
| 2025-05-27 | 10.29 | 10.29 | 0.94 | 10.05% | 10.29 | 10.29 | 32500 | 3344.30 | 0.96% |
| 2025-05-26 | 8.49 | 9.35 | 0.85 | 10.00% | 8.43 | 9.35 | 216758 | 19633.94 | 6.39% |
| 2025-05-23 | 8.24 | 8.50 | 0.24 | 2.91% | 8.19 | 8.60 | 117887 | 9945.82 | 3.48% |
| 2025-05-22 | 8.36 | 8.35 | -0.04 | -0.48% | 8.27 | 8.55 | 60686 | 5115.05 | 1.79% |
| 2025-05-21 | 8.33 | 8.39 | 0.06 | 0.72% | 8.25 | 8.54 | 73566 | 6164.74 | 2.17% |
| 2025-05-20 | 8.29 | 8.33 | 0.08 | 0.97% | 8.16 | 8.34 | 48167 | 3983.02 | 1.42% |
| 2025-05-19 | 8.09 | 8.25 | 0.13 | 1.60% | 8.02 | 8.27 | 57377 | 4696.76 | 1.69% |
| 2025-05-16 | 8.02 | 8.12 | 0.10 | 1.25% | 8.00 | 8.19 | 44993 | 3657.46 | 1.33% |
| 2025-05-15 | 8.08 | 8.02 | -0.09 | -1.11% | 7.97 | 8.10 | 40433 | 3245.61 | 1.19% |
| 2025-05-14 | 8.16 | 8.11 | -0.04 | -0.49% | 8.04 | 8.20 | 50443 | 4092.63 | 1.49% |
| 2025-05-13 | 8.30 | 8.15 | -0.06 | -0.73% | 8.14 | 8.34 | 45945 | 3768.16 | 1.35% |
| 2025-05-12 | 8.16 | 8.21 | 0.10 | 1.23% | 8.12 | 8.24 | 48961 | 4004.79 | 1.44% |
| 2025-05-09 | 8.30 | 8.11 | -0.19 | -2.29% | 8.07 | 8.30 | 58393 | 4748.20 | 1.72% |
| 2025-05-08 | 8.01 | 8.30 | 0.30 | 3.75% | 7.94 | 8.37 | 99058 | 8120.12 | 2.92% |
| 2025-05-07 | 7.96 | 8.00 | 0.09 | 1.14% | 7.91 | 8.10 | 86149 | 6913.74 | 2.54% |
| 2025-05-06 | 7.81 | 7.91 | 0.15 | 1.93% | 7.75 | 7.92 | 122338 | 9564.02 | 3.61% |
| 2025-04-30 | 8.08 | 7.76 | -0.50 | -6.05% | 7.76 | 8.15 | 156073 | 12274.65 | 4.60% |
| 2025-04-29 | 8.12 | 8.26 | 0.09 | 1.10% | 8.12 | 8.33 | 46945 | 3879.22 | 1.38% |
| 2025-04-28 | 8.30 | 8.17 | -0.12 | -1.45% | 8.13 | 8.39 | 38335 | 3144.78 | 1.13% |
| 2025-04-25 | 8.35 | 8.29 | -0.09 | -1.07% | 8.28 | 8.49 | 36133 | 3010.40 | 1.07% |
| 2025-04-24 | 8.36 | 8.38 | 0.08 | 0.96% | 8.33 | 8.54 | 60839 | 5124.58 | 1.79% |
| 2025-04-23 | 8.23 | 8.30 | 0.11 | 1.34% | 8.23 | 8.37 | 44331 | 3683.06 | 1.31% |
| 2025-04-22 | 8.08 | 8.19 | 0.11 | 1.36% | 8.04 | 8.24 | 48012 | 3912.72 | 1.42% |
| 2025-04-21 | 7.99 | 8.08 | 0.05 | 0.62% | 7.93 | 8.09 | 33226 | 2670.18 | 0.98% |
| 2025-04-18 | 8.01 | 8.03 | 0.10 | 1.26% | 7.86 | 8.07 | 34378 | 2737.53 | 1.01% |
| 2025-04-17 | 7.86 | 7.93 | 0.07 | 0.89% | 7.81 | 8.02 | 36745 | 2925.11 | 1.08% |
| 2025-04-16 | 8.08 | 7.86 | -0.22 | -2.72% | 7.74 | 8.09 | 56128 | 4439.24 | 1.66% |
| 2025-04-15 | 8.05 | 8.08 | 0.00 | 0.00% | 8.00 | 8.23 | 53500 | 4320.92 | 1.58% |
| 2025-04-14 | 7.87 | 8.08 | 0.34 | 4.39% | 7.79 | 8.19 | 89046 | 7158.47 | 2.63% |
| 2025-04-11 | 7.75 | 7.74 | -0.05 | -0.64% | 7.71 | 7.88 | 57526 | 4474.02 | 1.70% |
| 2025-04-10 | 7.83 | 7.79 | 0.25 | 3.32% | 7.60 | 7.90 | 76070 | 5941.21 | 2.24% |
| 2025-04-09 | 7.20 | 7.54 | 0.14 | 1.89% | 6.72 | 7.58 | 106968 | 7704.81 | 3.15% |
| 2025-04-08 | 8.03 | 7.40 | -0.60 | -7.50% | 7.22 | 8.05 | 128704 | 9658.66 | 3.80% |
上证大盘股票行情在线 K线走势图
