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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.00 | 49.25 | 48.00 | 48.72 | -0.63% | 1.45 | 2.44% |
| 2026-01-15 | 48.75 | 49.50 | 48.00 | 49.03 | -0.41% | 1.79 | 3.00% |
| 2026-01-14 | 53.44 | 53.90 | 47.50 | 49.23 | -5.42% | 5.88 | 9.60% |
| 2026-01-13 | 54.07 | 56.99 | 51.80 | 52.05 | -1.81% | 5.98 | 9.07% |
| 2026-01-12 | 51.13 | 53.68 | 49.24 | 53.01 | +3.68% | 4.87 | 7.76% |
| 2026-01-09 | 47.30 | 51.20 | 47.00 | 51.13 | +8.19% | 4.21 | 6.95% |
| 2026-01-08 | 46.80 | 47.76 | 46.12 | 47.26 | +1.66% | 2.24 | 3.91% |
| 2026-01-07 | 47.07 | 47.99 | 45.98 | 46.49 | -1.21% | 2.95 | 5.14% |
| 2026-01-06 | 48.44 | 48.88 | 46.74 | 47.06 | -2.37% | 2.97 | 5.10% |
| 2026-01-05 | 48.32 | 48.75 | 47.00 | 48.20 | +0.21% | 2.61 | 4.45% |
| 2025-12-31 | 48.66 | 49.25 | 47.90 | 48.10 | -2.00% | 1.49 | 2.50% |
| 2025-12-30 | 47.34 | 49.36 | 46.17 | 49.08 | +3.76% | 2.48 | 4.22% |
| 2025-12-29 | 47.42 | 48.88 | 46.27 | 47.30 | +0.25% | 2.37 | 4.07% |
| 2025-12-26 | 47.26 | 48.75 | 46.80 | 47.18 | -0.30% | 1.65 | 2.83% |
| 2025-12-25 | 45.93 | 48.10 | 45.66 | 47.32 | +3.27% | 1.81 | 3.15% |
| 2025-12-24 | 44.52 | 46.48 | 44.01 | 45.82 | +3.52% | 1.63 | 2.94% |
| 2025-12-23 | 44.01 | 44.84 | 43.85 | 44.26 | -0.23% | 0.86 | 1.59% |
| 2025-12-22 | 42.90 | 44.65 | 42.51 | 44.36 | +3.31% | 1.06 | 1.97% |
| 2025-12-19 | 42.34 | 43.66 | 42.34 | 42.94 | +1.44% | 0.81 | 1.54% |
| 2025-12-18 | 42.00 | 42.83 | 41.60 | 42.33 | +0.17% | 0.69 | 1.33% |