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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.57 | 26.04 | 25.57 | 26.00 | +1.76% | 0.62 | 1.93% |
| 2025-06-23 | 25.29 | 25.74 | 25.01 | 25.55 | +0.91% | 0.45 | 1.42% |
| 2025-06-20 | 25.55 | 25.75 | 25.14 | 25.32 | +0.20% | 0.31 | 1.00% |
| 2025-06-19 | 25.46 | 25.69 | 25.18 | 25.27 | -0.66% | 0.38 | 1.21% |
| 2025-06-18 | 25.18 | 25.48 | 24.95 | 25.44 | +1.02% | 0.36 | 1.15% |
| 2025-06-17 | 24.87 | 25.49 | 24.76 | 25.18 | +1.24% | 0.46 | 1.47% |
| 2025-06-16 | 24.90 | 25.02 | 24.57 | 24.87 | +1.17% | 0.24 | 0.78% |
| 2025-06-13 | 25.16 | 25.21 | 24.48 | 24.59 | -2.55% | 0.45 | 1.44% |
| 2025-06-12 | 24.90 | 25.35 | 24.68 | 25.23 | +1.76% | 0.45 | 1.44% |
| 2025-06-11 | 24.76 | 25.24 | 24.76 | 24.79 | -0.12% | 0.31 | 0.98% |
| 2025-06-10 | 25.07 | 25.40 | 24.61 | 24.82 | -1.38% | 0.46 | 1.48% |
| 2025-06-09 | 24.71 | 25.19 | 24.63 | 25.17 | +1.64% | 0.35 | 1.12% |
| 2025-06-06 | 24.68 | 25.08 | 24.63 | 24.76 | -0.04% | 0.26 | 0.85% |
| 2025-06-05 | 24.50 | 24.77 | 24.18 | 24.77 | +1.67% | 0.30 | 0.97% |
| 2025-06-04 | 24.38 | 24.60 | 24.20 | 24.37 | -0.04% | 0.22 | 0.71% |
| 2025-06-03 | 24.03 | 24.55 | 24.03 | 24.38 | +0.24% | 0.19 | 0.61% |
| 2025-05-30 | 24.82 | 24.86 | 24.22 | 24.32 | -1.72% | 0.30 | 1.00% |
| 2025-05-29 | 24.08 | 24.80 | 23.96 | 24.74 | +3.27% | 0.40 | 1.32% |
| 2025-05-28 | 24.21 | 24.42 | 23.85 | 23.96 | -0.58% | 0.19 | 0.63% |
| 2025-05-27 | 23.90 | 24.51 | 23.86 | 24.10 | -0.78% | 0.22 | 0.72% |