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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.89 | 43.77 | 41.70 | 42.26 | -1.22% | 1.56 | 3.01% |
| 2025-12-16 | 42.00 | 42.98 | 40.30 | 42.78 | +2.15% | 1.70 | 3.32% |
| 2025-12-15 | 42.60 | 42.81 | 41.61 | 41.88 | -1.69% | 1.37 | 2.64% |
| 2025-12-12 | 43.16 | 43.38 | 42.21 | 42.60 | -1.27% | 1.22 | 2.32% |
| 2025-12-11 | 44.57 | 44.70 | 43.01 | 43.15 | -2.60% | 1.62 | 3.00% |
| 2025-12-10 | 44.80 | 45.89 | 43.88 | 44.30 | -0.45% | 2.06 | 3.75% |
| 2025-12-09 | 46.40 | 46.99 | 43.60 | 44.50 | -4.71% | 3.16 | 5.72% |
| 2025-12-08 | 45.44 | 47.06 | 45.44 | 46.70 | +2.95% | 1.61 | 2.82% |
| 2025-12-05 | 44.42 | 45.40 | 43.50 | 45.36 | +2.65% | 1.27 | 2.33% |
| 2025-12-04 | 44.23 | 44.80 | 43.81 | 44.19 | -0.45% | 1.13 | 2.08% |
| 2025-12-03 | 45.11 | 45.27 | 43.90 | 44.39 | -1.36% | 1.33 | 2.42% |
| 2025-12-02 | 45.35 | 45.69 | 44.70 | 45.00 | -0.77% | 1.19 | 2.13% |
| 2025-12-01 | 43.60 | 45.88 | 43.60 | 45.35 | +3.14% | 2.43 | 4.41% |
| 2025-11-28 | 43.43 | 43.99 | 42.66 | 43.97 | +1.08% | 1.32 | 2.49% |
| 2025-11-27 | 42.47 | 43.89 | 42.28 | 43.50 | +2.89% | 1.76 | 3.30% |
| 2025-11-26 | 41.90 | 42.93 | 41.42 | 42.28 | +0.69% | 1.38 | 2.67% |
| 2025-11-25 | 42.30 | 42.76 | 41.79 | 41.99 | +0.21% | 1.34 | 2.58% |
| 2025-11-24 | 40.80 | 42.50 | 40.40 | 41.90 | +2.82% | 1.57 | 3.07% |
| 2025-11-21 | 41.02 | 41.90 | 40.50 | 40.75 | -2.61% | 1.78 | 3.53% |
| 2025-11-20 | 42.21 | 42.64 | 41.53 | 41.84 | -0.36% | 1.40 | 2.72% |