汇创达 sz.300909
47.43
+2.71%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.30 | 48.08 | 45.31 | 47.43 | +2.71% | 2.11 | 3.47% |
| 2026-05-21 | 48.03 | 51.00 | 46.01 | 46.18 | -3.83% | 1.95 | 3.16% |
| 2026-05-20 | 48.00 | 48.23 | 47.10 | 48.02 | -0.08% | 1.39 | 2.25% |
| 2026-05-19 | 48.25 | 49.27 | 47.62 | 48.06 | -0.50% | 1.57 | 2.52% |
| 2026-05-18 | 48.34 | 49.47 | 47.20 | 48.30 | -2.42% | 2.43 | 3.91% |
| 2026-05-15 | 47.83 | 51.25 | 47.82 | 49.50 | +3.19% | 3.31 | 5.18% |
| 2026-05-14 | 47.05 | 49.37 | 45.50 | 47.97 | +2.13% | 3.39 | 5.48% |
| 2026-05-13 | 46.60 | 47.70 | 46.50 | 46.97 | -0.49% | 1.89 | 3.12% |
| 2026-05-12 | 47.60 | 47.78 | 46.88 | 47.20 | -0.72% | 1.58 | 2.60% |
| 2026-05-11 | 47.54 | 48.82 | 47.36 | 47.54 | +0.89% | 2.24 | 3.61% |
| 2026-05-08 | 47.38 | 47.38 | 46.56 | 47.12 | -0.93% | 1.07 | 1.76% |
| 2026-05-07 | 46.14 | 47.74 | 45.92 | 47.56 | +3.08% | 1.37 | 2.26% |
| 2026-05-06 | 46.77 | 47.60 | 45.85 | 46.14 | -1.58% | 1.61 | 2.68% |
| 2026-04-30 | 45.15 | 47.50 | 44.66 | 46.88 | +3.88% | 1.58 | 2.66% |
| 2026-04-29 | 45.25 | 46.33 | 45.00 | 45.13 | +0.09% | 1.37 | 2.34% |
| 2026-04-28 | 44.50 | 45.62 | 43.65 | 45.09 | +1.37% | 1.98 | 3.60% |
| 2026-04-27 | 43.87 | 45.18 | 43.43 | 44.48 | +1.39% | 1.19 | 2.20% |
| 2026-04-24 | 43.70 | 44.55 | 43.30 | 43.87 | -0.09% | 0.88 | 1.63% |
| 2026-04-23 | 44.22 | 44.86 | 43.36 | 43.91 | -0.97% | 1.51 | 2.82% |
| 2026-04-22 | 40.97 | 45.74 | 40.85 | 44.34 | +7.49% | 2.65 | 4.95% |