汇通集团(603176)股票信息
| 股票代码 | 603176 |
| 股票名称 | 汇通集团 |
| 最新价/元 | 4.50 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -3.43 |
| 买入/元 | 4.49 |
| 卖出/元 | 4.50 |
| 昨收/元 | 4.66 |
| 今开/元 | 4.71 |
| 最高/元 | 4.74 |
| 最低/元 | 4.47 |
| 成交量/手 | 56436.00 |
| 成交额/万 | 2586.15 |
| 股净值/元 | 34.62 |
| 市净率 | 1.96 |
| 总市值/万 | 210001.11 |
| 流通值/万 | 67501.11 |
| 换手率/% | 3.76 |
| 入市日期 | 2021-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
汇通集团(603176)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.71 | 4.50 | -0.16 | -3.43 | 56436.00 | 2586.15 | 3.76 |
| 2024-10-10 | 4.78 | 4.66 | 0.10 | 2.19 | 70926.64 | 3319.73 | 4.73 |
| 2024-10-09 | 4.98 | 4.56 | -0.44 | -8.80 | 92754.00 | 4383.68 | 6.18 |
| 2024-10-08 | 5.23 | 5.00 | 0.23 | 4.82 | 141807.03 | 7105.79 | 9.45 |
| 2024-09-30 | 4.60 | 4.77 | 0.32 | 7.19 | 120123.89 | 5592.61 | 8.01 |
| 2024-09-27 | 4.30 | 4.45 | 0.16 | 3.73 | 52285.00 | 2282.99 | 3.49 |
| 2024-09-26 | 4.26 | 4.29 | 0.10 | 2.39 | 46525.00 | 1982.00 | 3.10 |
| 2024-09-25 | 4.24 | 4.19 | -0.01 | -0.24 | 57904.00 | 2455.52 | 3.86 |
| 2024-09-24 | 4.17 | 4.20 | 0.06 | 1.45 | 45951.05 | 1914.52 | 3.06 |
| 2024-09-23 | 4.12 | 4.14 | 0.01 | 0.24 | 39716.48 | 1648.48 | 2.65 |
| 2024-09-20 | 4.13 | 4.13 | 0.00 | 0.00 | 38447.72 | 1586.69 | 2.56 |
| 2024-09-19 | 4.10 | 4.13 | 0.06 | 1.47 | 48367.00 | 1991.16 | 3.22 |
| 2024-09-18 | 4.10 | 4.07 | -0.10 | -2.40 | 61653.72 | 2509.72 | 4.11 |
| 2024-09-13 | 4.07 | 4.17 | 0.10 | 2.46 | 98190.72 | 4066.28 | 6.55 |
| 2024-09-12 | 3.96 | 4.07 | 0.08 | 2.01 | 57339.44 | 2323.61 | 3.82 |
| 2024-09-11 | 4.05 | 3.99 | -0.07 | -1.72 | 39240.00 | 1572.52 | 2.62 |
| 2024-09-10 | 3.87 | 4.06 | 0.00 | 0.00 | 75465.01 | 3042.20 | 5.03 |
| 2024-09-09 | 3.94 | 4.06 | 0.07 | 1.75 | 55899.00 | 2226.34 | 3.73 |
| 2024-09-06 | 3.95 | 3.99 | 0.00 | 0.00 | 50999.00 | 2036.34 | 3.40 |
| 2024-09-05 | 3.97 | 3.99 | 0.09 | 2.31 | 65823.00 | 2613.77 | 4.39 |
| 2024-09-04 | 3.99 | 3.90 | -0.02 | -0.51 | 62086.00 | 2462.61 | 4.14 |
| 2024-09-03 | 3.99 | 3.92 | -0.04 | -1.01 | 81913.30 | 3258.80 | 5.46 |
| 2024-09-02 | 3.98 | 3.96 | -0.02 | -0.50 | 149137.00 | 6018.20 | 9.94 |
| 2024-08-30 | 3.88 | 3.98 | -0.01 | -0.25 | 215671.92 | 8641.54 | 14.38 |
| 2024-08-29 | 3.86 | 3.99 | 0.36 | 9.92 | 228714.44 | 8877.02 | 15.25 |
| 2024-08-28 | 3.75 | 3.63 | -0.17 | -4.47 | 102883.40 | 3696.84 | 6.86 |
| 2024-08-27 | 3.60 | 3.80 | 0.19 | 5.26 | 123812.00 | 4675.70 | 8.25 |
| 2024-08-26 | 3.45 | 3.61 | 0.11 | 3.14 | 36163.00 | 1290.44 | 2.41 |
| 2024-08-23 | 3.46 | 3.50 | 0.02 | 0.58 | 23568.00 | 808.63 | 1.57 |
| 2024-08-22 | 3.56 | 3.48 | -0.08 | -2.25 | 15822.00 | 554.70 | 1.05 |
| 2024-08-21 | 3.56 | 3.56 | -0.02 | -0.56 | 11563.00 | 411.80 | 0.77 |
| 2024-08-20 | 3.65 | 3.58 | -0.07 | -1.92 | 13972.00 | 504.04 | 0.93 |
| 2024-08-19 | 3.62 | 3.65 | 0.03 | 0.83 | 15557.00 | 566.69 | 1.04 |
| 2024-08-16 | 3.67 | 3.62 | -0.08 | -2.16 | 20559.40 | 751.18 | 1.37 |
| 2024-08-15 | 3.75 | 3.70 | -0.07 | -1.86 | 27128.00 | 1007.14 | 1.81 |
| 2024-08-14 | 3.73 | 3.77 | 0.03 | 0.80 | 29653.00 | 1127.44 | 1.98 |
| 2024-08-13 | 3.65 | 3.74 | 0.10 | 2.75 | 14139.00 | 520.37 | 0.94 |
| 2024-08-12 | 3.67 | 3.64 | -0.02 | -0.55 | 13105.00 | 480.48 | 0.87 |
| 2024-08-09 | 3.70 | 3.66 | -0.03 | -0.81 | 13022.00 | 480.08 | 0.87 |
| 2024-08-08 | 3.70 | 3.69 | -0.01 | -0.27 | 15267.00 | 560.98 | 1.02 |
| 2024-08-07 | 3.70 | 3.70 | 0.00 | 0.00 | 13993.00 | 517.46 | 0.93 |
| 2024-08-06 | 3.66 | 3.70 | 0.07 | 1.93 | 14804.00 | 543.14 | 0.99 |
| 2024-08-05 | 3.69 | 3.63 | -0.05 | -1.36 | 20070.00 | 738.85 | 1.34 |
| 2024-08-02 | 3.72 | 3.68 | -0.06 | -1.60 | 16496.00 | 612.55 | 1.10 |
| 2024-08-01 | 3.70 | 3.74 | 0.05 | 1.36 | 27804.00 | 1040.80 | 1.85 |
| 2024-07-31 | 3.68 | 3.69 | 0.05 | 1.37 | 28704.00 | 1051.63 | 1.91 |
| 2024-07-30 | 3.57 | 3.64 | 0.07 | 1.96 | 19582.62 | 706.08 | 1.31 |
| 2024-07-29 | 3.51 | 3.57 | 0.07 | 2.00 | 22617.24 | 800.08 | 1.51 |
| 2024-07-26 | 3.48 | 3.50 | 0.03 | 0.87 | 16436.00 | 575.75 | 1.10 |
| 2024-07-25 | 3.39 | 3.47 | 0.08 | 2.36 | 20555.00 | 705.91 | 1.37 |
| 2024-07-24 | 3.43 | 3.39 | -0.05 | -1.45 | 20007.00 | 679.11 | 1.33 |
| 2024-07-23 | 3.48 | 3.44 | -0.02 | -0.58 | 23865.00 | 838.52 | 1.59 |
| 2024-07-22 | 3.39 | 3.46 | 0.06 | 1.77 | 20170.00 | 694.86 | 1.34 |
| 2024-07-19 | 3.37 | 3.40 | 0.02 | 0.59 | 22192.00 | 750.84 | 1.48 |
| 2024-07-18 | 3.46 | 3.38 | -0.11 | -3.15 | 24442.00 | 826.20 | 1.63 |
| 2024-07-17 | 3.53 | 3.49 | -0.03 | -0.85 | 18267.00 | 636.68 | 1.22 |
| 2024-07-16 | 3.53 | 3.52 | -0.01 | -0.28 | 16107.00 | 565.57 | 1.07 |
| 2024-07-15 | 3.73 | 3.53 | -0.13 | -3.55 | 20191.40 | 715.98 | 1.35 |
| 2024-07-12 | 3.65 | 3.66 | 0.01 | 0.27 | 18865.00 | 696.51 | 1.26 |
| 2024-07-11 | 3.55 | 3.65 | 0.15 | 4.29 | 32656.00 | 1190.56 | 2.18 |
| 2024-07-10 | 3.56 | 3.50 | -0.08 | -2.24 | 21254.00 | 744.40 | 1.42 |
| 2024-07-09 | 3.56 | 3.58 | 0.02 | 0.56 | 26018.00 | 920.67 | 1.73 |
| 2024-07-08 | 3.70 | 3.56 | -0.14 | -3.78 | 18500.00 | 665.54 | 1.23 |
| 2024-07-05 | 3.63 | 3.70 | 0.05 | 1.37 | 19353.00 | 710.00 | 1.29 |
| 2024-07-04 | 3.84 | 3.65 | -0.16 | -4.20 | 28118.50 | 1037.87 | 1.87 |
| 2024-07-03 | 3.86 | 3.83 | -0.03 | -0.78 | 17100.00 | 658.66 | 1.14 |
| 2024-07-02 | 3.80 | 3.86 | 0.06 | 1.58 | 27544.00 | 1060.83 | 1.84 |
| 2024-07-01 | 3.74 | 3.80 | 0.07 | 1.88 | 24055.00 | 912.97 | 1.60 |
| 2024-06-28 | 3.76 | 3.73 | -0.03 | -0.80 | 14474.00 | 545.69 | 0.96 |
| 2024-06-27 | 3.82 | 3.76 | -0.07 | -1.83 | 14655.40 | 556.47 | 0.98 |
| 2024-06-26 | 3.70 | 3.83 | 0.15 | 4.08 | 24505.00 | 919.82 | 1.63 |
| 2024-06-25 | 3.61 | 3.68 | 0.02 | 0.55 | 18624.64 | 688.52 | 1.24 |
| 2024-06-24 | 3.87 | 3.66 | -0.22 | -5.67 | 34580.90 | 1283.78 | 2.31 |
| 2024-06-21 | 3.81 | 3.88 | 0.05 | 1.31 | 22953.00 | 885.77 | 1.53 |
| 2024-06-20 | 3.89 | 3.83 | -0.09 | -2.30 | 24527.00 | 947.62 | 1.64 |
| 2024-06-19 | 3.87 | 3.92 | 0.03 | 0.77 | 24521.00 | 964.75 | 1.63 |
| 2024-06-18 | 3.89 | 3.89 | 0.07 | 1.83 | 20034.24 | 775.36 | 1.34 |
| 2024-06-17 | 3.93 | 3.82 | -0.11 | -2.80 | 22787.00 | 875.62 | 1.52 |
| 2024-06-14 | 3.90 | 3.93 | -0.02 | -0.51 | 23307.24 | 920.59 | 1.55 |
| 2024-06-13 | 4.01 | 3.95 | -0.04 | -1.00 | 20793.00 | 821.11 | 1.39 |
| 2024-06-12 | 3.84 | 3.99 | 0.12 | 3.10 | 31190.00 | 1235.47 | 2.08 |
| 2024-06-11 | 3.90 | 3.87 | -0.03 | -0.77 | 32543.00 | 1248.89 | 2.17 |
| 2024-06-07 | 3.73 | 3.90 | 0.23 | 6.27 | 49972.24 | 1936.07 | 3.33 |
| 2024-06-06 | 4.00 | 3.67 | -0.38 | -9.38 | 77736.00 | 2930.56 | 5.18 |
| 2024-06-05 | 4.04 | 4.05 | -0.04 | -0.98 | 38223.40 | 1540.17 | 2.55 |
| 2024-06-04 | 4.25 | 4.09 | -0.15 | -3.54 | 39864.00 | 1637.95 | 2.66 |
| 2024-06-03 | 4.39 | 4.24 | -0.15 | -3.42 | 24914.00 | 1063.02 | 1.66 |
| 2024-05-31 | 4.50 | 4.39 | -0.03 | -0.68 | 17397.00 | 764.62 | 1.16 |
| 2024-05-30 | 4.48 | 4.42 | -0.07 | -1.56 | 19106.00 | 847.58 | 1.27 |
| 2024-05-29 | 4.47 | 4.49 | 0.00 | 0.00 | 27166.00 | 1226.75 | 1.81 |
| 2024-05-28 | 4.56 | 4.49 | -0.10 | -2.18 | 31219.43 | 1410.65 | 2.08 |
| 2024-05-27 | 4.60 | 4.59 | -0.06 | -1.29 | 16801.00 | 768.38 | 1.12 |
| 2024-05-24 | 4.63 | 4.65 | -0.02 | -0.43 | 20390.00 | 951.80 | 1.36 |
| 2024-05-23 | 4.77 | 4.67 | -0.13 | -2.71 | 30451.75 | 1434.09 | 2.03 |
| 2024-05-22 | 4.67 | 4.80 | 0.10 | 2.13 | 32951.00 | 1577.36 | 2.20 |
| 2024-05-21 | 4.76 | 4.70 | -0.07 | -1.47 | 19441.40 | 916.34 | 1.30 |
| 2024-05-20 | 4.81 | 4.77 | -0.03 | -0.63 | 25959.40 | 1243.39 | 1.73 |
| 2024-05-17 | 4.76 | 4.80 | 0.04 | 0.84 | 32025.00 | 1521.85 | 2.13 |
| 2024-05-16 | 4.61 | 4.76 | 0.12 | 2.59 | 35431.00 | 1683.90 | 2.36 |
| 2024-05-15 | 4.55 | 4.64 | 0.03 | 0.65 | 21639.55 | 1003.17 | 1.44 |
日K线
周K线
月K线
