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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.37 | 24.85 | 24.25 | 24.29 | -0.69% | 0.39 | 1.28% |
| 2025-05-23 | 24.62 | 25.22 | 24.40 | 24.46 | -0.84% | 0.39 | 1.27% |
| 2025-05-22 | 24.79 | 25.17 | 24.63 | 24.67 | -1.03% | 0.29 | 0.94% |
| 2025-05-21 | 25.38 | 25.38 | 24.66 | 24.92 | -1.80% | 0.37 | 1.19% |
| 2025-05-20 | 25.40 | 25.52 | 25.07 | 25.38 | -0.08% | 0.26 | 0.83% |
| 2025-05-19 | 25.13 | 25.65 | 25.07 | 25.40 | +0.47% | 0.31 | 0.98% |
| 2025-05-16 | 25.14 | 25.61 | 25.01 | 25.28 | +0.35% | 0.46 | 1.44% |
| 2025-05-15 | 25.91 | 26.05 | 25.08 | 25.19 | -3.31% | 0.56 | 1.75% |
| 2025-05-14 | 25.92 | 26.28 | 25.77 | 26.05 | +0.50% | 0.41 | 1.26% |
| 2025-05-13 | 26.66 | 26.76 | 25.90 | 25.92 | -1.65% | 0.42 | 1.27% |
| 2025-05-12 | 26.27 | 26.64 | 25.93 | 26.36 | +1.06% | 0.65 | 1.99% |
| 2025-05-09 | 26.55 | 26.73 | 25.57 | 26.08 | -2.19% | 1.04 | 3.20% |
| 2025-05-08 | 25.02 | 27.35 | 25.02 | 26.67 | +4.87% | 1.56 | 4.72% |
| 2025-05-07 | 25.47 | 26.16 | 25.18 | 25.43 | 0.00% | 0.71 | 2.20% |
| 2025-05-06 | 24.14 | 25.63 | 24.00 | 25.43 | +5.95% | 0.74 | 2.39% |