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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.22 | 34.19 | 32.90 | 33.69 | +1.60% | 1.78 | 4.30% |
| 2025-08-18 | 31.41 | 33.56 | 31.01 | 33.16 | +6.21% | 2.32 | 5.74% |
| 2025-08-15 | 30.45 | 31.69 | 30.20 | 31.22 | +2.19% | 1.25 | 3.25% |
| 2025-08-14 | 30.80 | 31.66 | 30.45 | 30.55 | -0.49% | 1.25 | 3.26% |
| 2025-08-13 | 30.80 | 31.18 | 30.45 | 30.70 | -0.29% | 0.89 | 2.33% |
| 2025-08-12 | 30.39 | 30.89 | 29.97 | 30.79 | +1.62% | 1.00 | 2.64% |
| 2025-08-11 | 29.20 | 30.49 | 29.11 | 30.30 | +3.77% | 1.19 | 3.21% |
| 2025-08-08 | 29.80 | 29.94 | 29.16 | 29.20 | -2.47% | 0.97 | 2.66% |
| 2025-08-07 | 30.19 | 30.62 | 29.80 | 29.94 | -1.09% | 1.02 | 2.74% |
| 2025-08-06 | 29.11 | 31.00 | 29.11 | 30.27 | +2.85% | 2.30 | 6.14% |
| 2025-08-05 | 29.84 | 30.51 | 29.36 | 29.43 | -1.31% | 1.13 | 3.05% |
| 2025-08-04 | 29.34 | 30.21 | 29.34 | 29.82 | +0.98% | 0.80 | 2.17% |
| 2025-08-01 | 29.30 | 29.60 | 29.17 | 29.53 | +1.13% | 0.81 | 2.22% |
| 2025-07-31 | 29.30 | 29.65 | 29.12 | 29.20 | -0.55% | 0.92 | 2.54% |
| 2025-07-30 | 29.00 | 29.44 | 28.76 | 29.36 | +0.76% | 1.16 | 3.23% |
| 2025-07-29 | 28.94 | 29.44 | 28.58 | 29.14 | +0.59% | 1.06 | 2.95% |
| 2025-07-28 | 29.50 | 29.82 | 28.88 | 28.97 | -2.26% | 1.22 | 3.38% |
| 2025-07-25 | 28.42 | 29.98 | 28.42 | 29.64 | +4.37% | 1.87 | 5.12% |
| 2025-07-24 | 28.18 | 28.88 | 28.00 | 28.40 | +0.78% | 1.01 | 2.87% |
| 2025-07-23 | 27.90 | 28.43 | 27.57 | 28.18 | +0.97% | 0.81 | 2.32% |