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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.03 | 45.61 | 44.62 | 45.14 | +0.20% | 1.06 | 1.92% |
| 2026-02-12 | 45.88 | 45.88 | 44.60 | 45.05 | -1.59% | 0.96 | 1.74% |
| 2026-02-11 | 45.00 | 46.38 | 44.54 | 45.78 | +1.76% | 1.32 | 2.36% |
| 2026-02-10 | 45.33 | 45.64 | 44.66 | 44.99 | -0.95% | 0.85 | 1.55% |
| 2026-02-09 | 46.21 | 46.30 | 45.01 | 45.42 | -0.39% | 1.16 | 2.09% |
| 2026-02-06 | 45.47 | 46.36 | 44.94 | 45.60 | +0.15% | 0.98 | 1.75% |
| 2026-02-05 | 45.30 | 46.01 | 44.80 | 45.53 | +0.09% | 0.77 | 1.38% |
| 2026-02-04 | 46.86 | 46.86 | 45.23 | 45.49 | -2.72% | 1.21 | 2.17% |
| 2026-02-03 | 46.64 | 47.25 | 46.31 | 46.76 | +0.58% | 1.11 | 1.94% |
| 2026-02-02 | 46.58 | 47.60 | 45.41 | 46.49 | -2.09% | 1.97 | 3.48% |
| 2026-01-30 | 47.80 | 48.32 | 45.50 | 47.48 | -0.88% | 2.25 | 3.95% |
| 2026-01-29 | 47.99 | 49.61 | 47.00 | 47.90 | -0.58% | 2.09 | 3.53% |
| 2026-01-28 | 49.67 | 49.68 | 47.78 | 48.18 | -2.45% | 1.48 | 2.51% |
| 2026-01-27 | 50.59 | 50.97 | 47.39 | 49.39 | -2.62% | 2.02 | 3.39% |
| 2026-01-26 | 50.60 | 51.46 | 49.80 | 50.72 | -0.24% | 2.27 | 3.67% |
| 2026-01-23 | 48.10 | 51.50 | 47.30 | 50.84 | +6.07% | 2.59 | 4.28% |
| 2026-01-22 | 48.50 | 48.50 | 46.97 | 47.93 | -0.56% | 1.24 | 2.13% |
| 2026-01-21 | 47.50 | 48.50 | 46.55 | 48.20 | +1.28% | 1.56 | 2.69% |
| 2026-01-20 | 48.26 | 48.32 | 46.30 | 47.59 | -1.57% | 1.80 | 3.13% |
| 2026-01-19 | 48.69 | 48.74 | 47.74 | 48.35 | -0.76% | 1.97 | 3.35% |