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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.76 | 28.76 | 27.57 | 27.91 | +0.54% | 1.14 | 3.25% |
| 2025-07-21 | 26.62 | 28.14 | 26.51 | 27.76 | +4.36% | 1.32 | 3.88% |
| 2025-07-18 | 26.46 | 26.70 | 26.24 | 26.60 | +0.53% | 0.53 | 1.61% |
| 2025-07-17 | 26.33 | 26.70 | 25.91 | 26.46 | +1.46% | 0.68 | 2.07% |
| 2025-07-16 | 26.18 | 26.40 | 26.01 | 26.08 | -0.38% | 0.32 | 1.00% |
| 2025-07-15 | 26.29 | 26.44 | 25.80 | 26.18 | -0.15% | 0.40 | 1.23% |
| 2025-07-14 | 26.18 | 26.25 | 25.85 | 26.22 | +0.85% | 0.33 | 1.02% |
| 2025-07-11 | 26.04 | 26.21 | 25.80 | 26.00 | -0.08% | 0.40 | 1.23% |
| 2025-07-10 | 26.40 | 26.49 | 25.85 | 26.02 | -1.44% | 0.50 | 1.54% |
| 2025-07-09 | 26.49 | 27.11 | 26.30 | 26.40 | -0.34% | 0.73 | 2.20% |
| 2025-07-08 | 26.09 | 26.70 | 25.94 | 26.49 | +1.42% | 0.55 | 1.67% |
| 2025-07-07 | 26.26 | 26.45 | 25.94 | 26.12 | -0.23% | 0.34 | 1.05% |
| 2025-07-04 | 26.68 | 26.82 | 26.13 | 26.18 | -1.87% | 0.44 | 1.35% |
| 2025-07-03 | 26.19 | 26.90 | 26.17 | 26.68 | +1.91% | 0.63 | 1.90% |
| 2025-07-02 | 26.17 | 26.21 | 25.85 | 26.18 | -0.49% | 0.39 | 1.22% |
| 2025-07-01 | 26.39 | 26.50 | 26.01 | 26.31 | -0.38% | 0.45 | 1.38% |
| 2025-06-30 | 26.39 | 26.56 | 26.25 | 26.41 | +0.42% | 0.50 | 1.52% |
| 2025-06-27 | 26.30 | 26.59 | 26.03 | 26.30 | +0.46% | 0.54 | 1.65% |
| 2025-06-26 | 26.21 | 26.68 | 26.00 | 26.18 | -0.27% | 0.69 | 2.11% |
| 2025-06-25 | 25.99 | 26.31 | 25.68 | 26.25 | +0.96% | 0.64 | 1.97% |