| 股票名称 | 代码 603176 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 汇通集团 | 2026-03-23 一 | 5.18 | 5.31 | 5.02 | 5.30 | 4.96 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | | 2 | 汇通集团 | 2026-03-20 五 | 5.52 | 5.52 | 5.31 | 5.59 | 5.28 | -3.80% | 1.45% | 66793 | 3593万 | 24.52 | 25.24 | -89.94 | | 3 | 汇通集团 | 2026-03-19 四 | 5.69 | 5.70 | 5.52 | 5.69 | 5.50 | -3.16% | 0.92% | 42538 | 2373万 | 25.49 | 26.23 | -93.5 | | 4 | 汇通集团 | 2026-03-18 三 | 5.61 | 5.61 | 5.70 | 5.71 | 5.55 | 1.60% | 0.97% | 44772 | 2520万 | 26.32 | 27.09 | -96.55 | | 5 | 汇通集团 | 2026-03-17 二 | 5.72 | 5.70 | 5.61 | 5.78 | 5.58 | -1.58% | 0.90% | 41720 | 2372万 | 25.91 | 26.66 | -95.02 | | 6 | 汇通集团 | 2026-03-16 一 | 5.70 | 5.73 | 5.70 | 5.81 | 5.68 | -0.52% | 1.06% | 49091 | 2817万 | 26.32 | 27.09 | -96.55 | | 7 | 汇通集团 | 2026-03-13 五 | 5.73 | 5.73 | 5.73 | 5.84 | 5.70 | 0.00% | 1.05% | 48303 | 2788万 | 26.46 | 27.23 | -97.06 | | 8 | 汇通集团 | 2026-03-12 四 | 5.82 | 5.83 | 5.73 | 5.84 | 5.70 | -1.72% | 0.87% | 40068 | 2307万 | 26.46 | 27.23 | -97.06 | | 9 | 汇通集团 | 2026-03-11 三 | 5.87 | 5.87 | 5.83 | 5.88 | 5.77 | -0.68% | 0.91% | 42086 | 2450万 | 26.92 | 27.71 | -98.75 | | 10 | 汇通集团 | 2026-03-10 二 | 5.84 | 5.77 | 5.87 | 5.88 | 5.75 | 1.73% | 1.08% | 50082 | 2926万 | 27.11 | 27.9 | -99.43 | | 11 | 汇通集团 | 2026-03-09 一 | 5.73 | 5.75 | 5.77 | 5.83 | 5.66 | 0.35% | 1.27% | 58618 | 3362万 | 26.65 | 27.42 | -97.73 | | 12 | 汇通集团 | 2026-03-06 五 | 5.46 | 5.49 | 5.75 | 5.77 | 5.45 | 4.74% | 1.45% | 66982 | 3788万 | 26.55 | 27.33 | -97.4 | | 13 | 汇通集团 | 2026-03-05 四 | 5.52 | 5.47 | 5.49 | 5.62 | 5.45 | 0.37% | 0.81% | 37276 | 2060万 | 25.35 | 26.09 | -92.99 | | 14 | 汇通集团 | 2026-03-04 三 | 5.45 | 5.47 | 5.47 | 5.55 | 5.38 | 0.00% | 0.95% | 43974 | 2400万 | 25.26 | 26 | -92.65 | | 15 | 汇通集团 | 2026-03-03 二 | 5.64 | 5.62 | 5.47 | 5.70 | 5.44 | -2.67% | 1.38% | 63538 | 3541万 | 25.26 | 26 | -92.65 | | 16 | 汇通集团 | 2026-03-02 一 | 5.73 | 5.81 | 5.62 | 5.79 | 5.52 | -3.27% | 1.29% | 59352 | 3357万 | 25.95 | 26.71 | -95.19 | | 17 | 汇通集团 | 2026-02-27 五 | 5.83 | 5.81 | 5.81 | 5.83 | 5.75 | 0.00% | 0.66% | 30647 | 1776万 | 26.83 | 27.61 | -98.41 | | 18 | 汇通集团 | 2026-02-26 四 | 5.88 | 5.86 | 5.81 | 5.90 | 5.77 | -0.85% | 0.99% | 45784 | 2664万 | 26.83 | 27.61 | -98.41 | | 19 | 汇通集团 | 2026-02-25 三 | 5.88 | 5.87 | 5.86 | 5.92 | 5.85 | -0.17% | 1.02% | 47108 | 2773万 | 27.06 | 27.85 | -99.26 | | 20 | 汇通集团 | 2026-02-24 二 | 5.78 | 5.73 | 5.87 | 5.87 | 5.76 | 2.44% | 0.87% | 40364 | 2350万 | 27.11 | 27.9 | -99.43 | | 21 | 汇通集团 | 2026-02-13 五 | 5.81 | 5.79 | 5.73 | 5.87 | 5.71 | -1.04% | 0.98% | 45349 | 2628万 | 26.46 | 27.23 | -97.06 | | 22 | 汇通集团 | 2026-02-12 四 | 5.86 | 5.86 | 5.79 | 5.90 | 5.78 | -1.19% | 1.09% | 50512 | 2949万 | 26.74 | 27.52 | -98.07 | | 23 | 汇通集团 | 2026-02-11 三 | 5.90 | 5.86 | 5.86 | 5.91 | 5.83 | 0.00% | 0.69% | 31900 | 1875万 | 27.06 | 27.85 | -99.26 | | 24 | 汇通集团 | 2026-02-10 二 | 5.89 | 5.90 | 5.86 | 5.93 | 5.85 | -0.68% | 0.75% | 34746 | 2045万 | 27.06 | 27.85 | -99.26 | | 25 | 汇通集团 | 2026-02-09 一 | 5.80 | 5.77 | 5.90 | 5.90 | 5.78 | 2.25% | 1.14% | 52871 | 3096万 | 27.25 | 28.04 | -99.94 | | 26 | 汇通集团 | 2026-02-06 五 | 5.75 | 5.74 | 5.77 | 5.82 | 5.68 | 0.52% | 1.13% | 52181 | 3016万 | 26.65 | 27.42 | -97.73 | | 27 | 汇通集团 | 2026-02-05 四 | 5.76 | 5.79 | 5.74 | 5.80 | 5.72 | -0.86% | 0.89% | 41244 | 2372万 | 26.51 | 27.28 | -97.23 | | 28 | 汇通集团 | 2026-02-04 三 | 5.76 | 5.78 | 5.79 | 5.81 | 5.71 | 0.17% | 1.34% | 61840 | 3564万 | 26.74 | 27.52 | -98.07 | | 29 | 汇通集团 | 2026-02-03 二 | 5.72 | 5.64 | 5.78 | 5.80 | 5.65 | 2.48% | 1.54% | 71184 | 4093万 | 26.69 | 27.47 | -97.9 | | 30 | 汇通集团 | 2026-02-02 一 | 5.76 | 5.80 | 5.64 | 5.87 | 5.64 | -2.76% | 2.57% | 118709 | 6836万 | 26.05 | 26.8 | -95.53 | | 31 | 汇通集团 | 2026-01-30 五 | 5.58 | 5.59 | 5.80 | 5.90 | 5.55 | 3.76% | 2.43% | 112116 | 6410万 | 26.79 | 27.56 | -98.24 | | 32 | 汇通集团 | 2026-01-29 四 | 5.56 | 5.60 | 5.59 | 5.66 | 5.53 | -0.18% | 0.82% | 37721 | 2112万 | 25.82 | 26.57 | -94.69 | | 33 | 汇通集团 | 2026-01-28 三 | 5.71 | 5.73 | 5.60 | 5.72 | 5.58 | -2.27% | 1.06% | 49004 | 2759万 | 25.86 | 26.61 | -94.85 | | 34 | 汇通集团 | 2026-01-27 二 | 5.63 | 5.73 | 5.73 | 5.73 | 5.48 | 0.00% | 2.26% | 104354 | 5838万 | 26.46 | 27.23 | -97.06 | | 35 | 汇通集团 | 2026-01-26 一 | 5.71 | 5.71 | 5.73 | 6.14 | 5.62 | 0.35% | 3.09% | 142475 | 8270万 | 26.46 | 27.23 | -97.06 | | 36 | 汇通集团 | 2026-01-23 五 | 5.69 | 5.69 | 5.71 | 5.72 | 5.66 | 0.35% | 0.62% | 28669 | 1630万 | 26.37 | 27.14 | -96.72 | | 37 | 汇通集团 | 2026-01-22 四 | 5.59 | 5.59 | 5.69 | 5.74 | 5.56 | 1.79% | 1.27% | 58648 | 3324万 | 26.28 | 27.04 | -96.38 | | 38 | 汇通集团 | 2026-01-21 三 | 5.60 | 5.58 | 5.59 | 5.60 | 5.53 | 0.18% | 0.68% | 31558 | 1758万 | 25.82 | 26.57 | -94.69 | | 39 | 汇通集团 | 2026-01-20 二 | 5.58 | 5.56 | 5.58 | 5.61 | 5.52 | 0.36% | 1.09% | 50225 | 2795万 | 25.77 | 26.52 | -94.52 | | 40 | 汇通集团 | 2026-01-19 一 | 5.49 | 5.49 | 5.56 | 5.57 | 5.45 | 1.28% | 0.84% | 38642 | 2136万 | 25.68 | 26.42 | -94.18 | | 41 | 汇通集团 | 2026-01-16 五 | 5.51 | 5.50 | 5.49 | 5.54 | 5.46 | -0.18% | 0.92% | 42298 | 2327万 | 25.35 | 26.09 | -92.99 | | 42 | 汇通集团 | 2026-01-15 四 | 5.44 | 5.49 | 5.50 | 5.52 | 5.44 | 0.18% | 0.88% | 40793 | 2240万 | 25.4 | 26.14 | -93.16 | | 43 | 汇通集团 | 2026-01-14 三 | 5.49 | 5.46 | 5.49 | 5.52 | 5.43 | 0.55% | 1.09% | 50541 | 2771万 | 25.35 | 26.09 | -92.99 | | 44 | 汇通集团 | 2026-01-13 二 | 5.52 | 5.52 | 5.46 | 5.54 | 5.43 | -1.09% | 0.85% | 39295 | 2155万 | 25.22 | 25.95 | -92.48 | | 45 | 汇通集团 | 2026-01-12 一 | 5.43 | 5.44 | 5.52 | 5.52 | 5.41 | 1.47% | 1.12% | 51508 | 2818万 | 25.49 | 26.23 | -93.5 | | 46 | 汇通集团 | 2026-01-09 五 | 5.42 | 5.41 | 5.44 | 5.45 | 5.33 | 0.55% | 1.42% | 65514 | 3533万 | 25.12 | 25.85 | -92.14 | | 47 | 汇通集团 | 2026-01-08 四 | 5.30 | 5.32 | 5.41 | 5.43 | 5.28 | 1.69% | 1.33% | 61210 | 3294万 | 24.98 | 25.71 | -91.64 | | 48 | 汇通集团 | 2026-01-07 三 | 5.38 | 5.37 | 5.32 | 5.41 | 5.30 | -0.93% | 1.12% | 51881 | 2772万 | 24.57 | 25.28 | -90.11 | | 49 | 汇通集团 | 2026-01-06 二 | 5.38 | 5.35 | 5.37 | 5.41 | 5.33 | 0.37% | 0.75% | 34460 | 1854万 | 24.8 | 25.52 | -90.96 | | 50 | 汇通集团 | 2026-01-05 一 | 5.26 | 5.26 | 5.35 | 5.39 | 5.23 | 1.71% | 1.49% | 68662 | 3664万 | 24.71 | 25.43 | -90.62 | | 51 | 汇通集团 | 2025-12-31 三 | 5.24 | 5.26 | 5.26 | 5.29 | 5.19 | 0.00% | 1.02% | 47086 | 2468万 | 24.29 | 25 | -89.1 | | 52 | 汇通集团 | 2025-12-30 二 | 5.30 | 5.31 | 5.26 | 5.32 | 5.25 | -0.94% | 0.72% | 33106 | 1748万 | 24.29 | 25 | -89.1 | | 53 | 汇通集团 | 2025-12-29 一 | 5.35 | 5.33 | 5.31 | 5.35 | 5.28 | -0.38% | 0.70% | 32552 | 1728万 | 24.52 | 25.23 | -89.94 | | 54 | 汇通集团 | 2025-12-26 五 | 5.35 | 5.35 | 5.33 | 5.37 | 5.28 | -0.37% | 0.72% | 33412 | 1782万 | 24.61 | 25.33 | -90.28 | | 55 | 汇通集团 | 2025-12-25 四 | 5.34 | 5.29 | 5.35 | 5.37 | 5.28 | 1.13% | 0.89% | 41029 | 2186万 | 24.71 | 25.43 | -90.62 | | 56 | 汇通集团 | 2025-12-24 三 | 5.27 | 5.23 | 5.29 | 5.30 | 5.23 | 1.15% | 0.80% | 37095 | 1957万 | 24.43 | 25.14 | -89.6 | | 57 | 汇通集团 | 2025-12-23 二 | 5.33 | 5.32 | 5.23 | 5.36 | 5.19 | -1.69% | 1.19% | 54826 | 2872万 | 24.15 | 24.85 | -88.59 | | 58 | 汇通集团 | 2025-12-22 一 | 5.30 | 5.28 | 5.32 | 5.35 | 5.28 | 0.76% | 1.19% | 55044 | 2934万 | 24.57 | 25.28 | -90.11 | | 59 | 汇通集团 | 2025-12-19 五 | 5.14 | 5.15 | 5.28 | 5.30 | 5.12 | 2.52% | 1.39% | 64252 | 3366万 | 24.38 | 25.09 | -89.43 | | 60 | 汇通集团 | 2025-12-18 四 | 5.09 | 5.12 | 5.15 | 5.18 | 5.07 | 0.59% | 1.08% | 49827 | 2566万 | 23.78 | 24.47 | -87.23 | | 61 | 汇通集团 | 2025-12-17 三 | 5.13 | 5.09 | 5.12 | 5.14 | 5.02 | 0.59% | 1.37% | 63122 | 3205万 | 23.64 | 24.33 | -86.72 | | 62 | 汇通集团 | 2025-12-16 二 | 5.22 | 5.21 | 5.09 | 5.31 | 5.08 | -2.30% | 1.37% | 63116 | 3253万 | 23.51 | 24.19 | -86.22 | | 63 | 汇通集团 | 2025-12-15 一 | 5.26 | 5.26 | 5.21 | 5.29 | 5.17 | -0.95% | 1.03% | 47570 | 2487万 | 24.06 | 24.76 | -88.25 | | 64 | 汇通集团 | 2025-12-12 五 | 5.34 | 5.32 | 5.26 | 5.37 | 5.26 | -1.13% | 1.27% | 58599 | 3107万 | 24.29 | 25 | -89.1 | | 65 | 汇通集团 | 2025-12-11 四 | 5.47 | 5.44 | 5.32 | 5.48 | 5.32 | -2.21% | 1.14% | 52698 | 2839万 | 24.57 | 25.28 | -90.11 | | 66 | 汇通集团 | 2025-12-10 三 | 5.38 | 5.40 | 5.44 | 5.44 | 5.31 | 0.74% | 2.17% | 100113 | 5394万 | 25.12 | 25.85 | -92.14 | | 67 | 汇通集团 | 2025-12-09 二 | 5.66 | 5.69 | 5.40 | 5.66 | 5.40 | -5.10% | 3.91% | 180667 | 9915万 | 24.94 | 25.66 | -91.47 | | 68 | 汇通集团 | 2025-12-08 一 | 6.00 | 6.01 | 5.69 | 6.11 | 5.59 | -5.32% | 5.99% | 276662 | 16116万 | 26.28 | 27.04 | -96.38 | | 69 | 汇通集团 | 2025-12-05 五 | 6.09 | 6.09 | 6.01 | 6.12 | 5.98 | -1.31% | 1.57% | 72468 | 4376万 | 27.76 | 28.56 | -101.8 | | 70 | 汇通集团 | 2025-12-04 四 | 6.10 | 6.11 | 6.09 | 6.15 | 5.84 | -0.33% | 3.73% | 172130 | 10390万 | 28.12 | 28.94 | -103.15 | | 71 | 汇通集团 | 2025-12-03 三 | 6.09 | 6.25 | 6.11 | 6.18 | 6.01 | -2.24% | 4.19% | 193692 | 11809万 | 28.22 | 29.04 | -103.49 | | 72 | 汇通集团 | 2025-12-02 二 | 5.98 | 6.16 | 6.25 | 6.28 | 5.71 | 1.46% | 8.46% | 390884 | 23382万 | 28.86 | 29.7 | -105.86 | | 73 | 汇通集团 | 2025-12-01 一 | 6.85 | 6.84 | 6.16 | 7.24 | 6.16 | -9.94% | 10.70% | 493939 | 31859万 | 28.45 | 29.27 | -104.34 | | 74 | 汇通集团 | 2025-11-28 五 | 6.60 | 6.58 | 6.84 | 6.86 | 6.45 | 3.95% | 4.59% | 212151 | 14205万 | 31.59 | 32.51 | -115.86 | | 75 | 汇通集团 | 2025-11-27 四 | 6.44 | 6.45 | 6.58 | 6.59 | 6.24 | 2.02% | 5.72% | 264371 | 17086万 | 30.39 | 31.27 | -111.45 | | 76 | 汇通集团 | 2025-11-26 三 | 6.08 | 6.08 | 6.45 | 6.50 | 6.01 | 6.09% | 6.35% | 293361 | 18407万 | 29.79 | 30.65 | -109.25 | | 77 | 汇通集团 | 2025-11-25 二 | 5.78 | 5.78 | 6.08 | 6.13 | 5.75 | 5.19% | 2.08% | 96022 | 5754万 | 28.08 | 28.89 | -102.98 | | 78 | 汇通集团 | 2025-11-24 一 | 5.74 | 5.70 | 5.78 | 5.83 | 5.70 | 1.40% | 1.00% | 46335 | 2680万 | 26.69 | 27.47 | -97.9 | | 79 | 汇通集团 | 2025-11-21 五 | 5.93 | 5.95 | 5.70 | 5.98 | 5.65 | -4.20% | 1.22% | 56305 | 3254万 | 26.32 | 27.09 | -96.55 | | 80 | 汇通集团 | 2025-11-20 四 | 5.93 | 5.93 | 5.95 | 5.99 | 5.86 | 0.34% | 0.77% | 35470 | 2104万 | 27.48 | 28.28 | -100.78 | | 81 | 汇通集团 | 2025-11-19 三 | 6.06 | 6.08 | 5.93 | 6.12 | 5.92 | -2.47% | 1.10% | 50943 | 3049万 | 27.39 | 28.18 | -100.44 | | 82 | 汇通集团 | 2025-11-18 二 | 6.16 | 6.16 | 6.08 | 6.20 | 6.02 | -1.30% | 1.07% | 49395 | 3002万 | 28.08 | 28.89 | -102.98 | | 83 | 汇通集团 | 2025-11-17 一 | 6.11 | 6.08 | 6.16 | 6.18 | 6.05 | 1.32% | 1.09% | 50368 | 3090万 | 28.45 | 29.27 | -104.34 |
|
行情刷新 | 流通股东
 |
