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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.97 | 38.39 | 36.07 | 36.31 | -5.66% | 1.31 | 2.88% |
| 2026-03-20 | 39.42 | 39.77 | 38.12 | 38.49 | -1.46% | 0.99 | 2.07% |
| 2026-03-19 | 40.08 | 40.08 | 38.75 | 39.06 | -3.48% | 0.82 | 1.71% |
| 2026-03-18 | 38.44 | 40.48 | 38.24 | 40.47 | +5.80% | 1.30 | 2.68% |
| 2026-03-17 | 40.24 | 40.44 | 38.20 | 38.25 | -4.38% | 1.34 | 2.80% |
| 2026-03-16 | 41.64 | 41.66 | 38.40 | 40.00 | -3.31% | 2.03 | 4.21% |
| 2026-03-13 | 41.75 | 42.30 | 41.12 | 41.37 | -1.15% | 0.92 | 1.81% |
| 2026-03-12 | 42.79 | 43.00 | 41.41 | 41.85 | -2.22% | 1.32 | 2.57% |
| 2026-03-11 | 44.32 | 44.59 | 42.55 | 42.80 | -3.56% | 1.60 | 3.03% |
| 2026-03-10 | 44.09 | 45.10 | 43.73 | 44.38 | +1.49% | 2.16 | 3.98% |
| 2026-03-09 | 44.60 | 46.35 | 41.73 | 43.73 | -4.89% | 2.46 | 4.65% |
| 2026-03-06 | 47.30 | 47.50 | 45.71 | 45.98 | -3.04% | 1.53 | 2.70% |
| 2026-03-05 | 46.80 | 48.87 | 46.03 | 47.42 | +3.88% | 2.36 | 4.06% |
| 2026-03-04 | 45.39 | 47.28 | 45.00 | 45.65 | -0.41% | 2.12 | 3.77% |
| 2026-03-03 | 49.61 | 49.61 | 45.84 | 45.84 | -7.58% | 4.48 | 7.78% |
| 2026-03-02 | 54.90 | 55.20 | 48.90 | 49.60 | -11.54% | 8.17 | 13.03% |
| 2026-02-27 | 50.00 | 57.00 | 48.69 | 56.07 | +11.69% | 9.78 | 15.04% |
| 2026-02-26 | 46.23 | 50.88 | 45.28 | 50.20 | +8.59% | 5.52 | 9.26% |
| 2026-02-25 | 45.53 | 46.63 | 45.30 | 46.23 | +0.94% | 1.12 | 1.99% |
| 2026-02-24 | 45.50 | 46.15 | 44.89 | 45.80 | +1.46% | 1.00 | 1.80% |