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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.09 | 41.75 | 40.21 | 41.25 | +0.39% | 1.07 | 2.12% |
| 2026-04-20 | 42.15 | 42.49 | 41.00 | 41.09 | -2.51% | 1.43 | 2.82% |
| 2026-04-17 | 41.80 | 43.28 | 41.60 | 42.15 | -0.19% | 1.47 | 2.84% |
| 2026-04-16 | 40.77 | 42.42 | 40.50 | 42.23 | +2.97% | 1.54 | 3.05% |
| 2026-04-15 | 40.25 | 41.99 | 39.58 | 41.01 | +1.76% | 2.12 | 4.22% |
| 2026-04-14 | 38.25 | 41.00 | 37.20 | 40.30 | +6.67% | 2.47 | 5.16% |
| 2026-04-13 | 38.39 | 38.84 | 37.73 | 37.78 | -2.78% | 1.13 | 2.42% |
| 2026-04-10 | 39.06 | 39.54 | 38.44 | 38.86 | +0.23% | 0.73 | 1.54% |
| 2026-04-09 | 39.03 | 39.66 | 38.60 | 38.77 | -1.60% | 0.77 | 1.62% |
| 2026-04-08 | 37.92 | 39.89 | 37.67 | 39.40 | +6.92% | 1.29 | 2.71% |
| 2026-04-07 | 37.18 | 38.60 | 36.70 | 36.85 | +0.03% | 0.65 | 1.42% |
| 2026-04-03 | 37.59 | 37.78 | 36.81 | 36.84 | -0.99% | 0.35 | 0.77% |
| 2026-04-02 | 38.13 | 38.45 | 37.01 | 37.21 | -3.28% | 0.53 | 1.16% |
| 2026-04-01 | 37.80 | 38.76 | 37.68 | 38.47 | +3.50% | 0.61 | 1.31% |
| 2026-03-31 | 38.34 | 38.34 | 37.11 | 37.17 | -3.08% | 0.54 | 1.18% |
| 2026-03-30 | 37.65 | 38.73 | 37.21 | 38.35 | +0.34% | 0.73 | 1.58% |
| 2026-03-27 | 37.49 | 38.43 | 37.11 | 38.22 | +1.11% | 0.51 | 1.10% |
| 2026-03-26 | 38.49 | 39.80 | 37.68 | 37.80 | -1.69% | 0.65 | 1.39% |
| 2026-03-25 | 38.31 | 39.10 | 38.11 | 38.45 | +1.83% | 0.70 | 1.48% |
| 2026-03-24 | 37.34 | 37.89 | 36.29 | 37.76 | +3.99% | 0.92 | 2.03% |