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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.80 | 42.39 | 40.71 | 41.99 | +0.17% | 3.54 | 6.94% |
| 2025-11-18 | 44.01 | 45.68 | 41.70 | 41.92 | -4.16% | 3.33 | 6.30% |
| 2025-11-17 | 41.61 | 43.99 | 41.51 | 43.74 | +5.17% | 3.01 | 5.68% |
| 2025-11-14 | 42.44 | 43.26 | 41.38 | 41.59 | -2.00% | 2.06 | 4.00% |
| 2025-11-13 | 41.66 | 42.98 | 41.21 | 42.44 | +1.63% | 2.48 | 4.76% |
| 2025-11-12 | 42.33 | 42.69 | 41.35 | 41.76 | -0.10% | 1.97 | 3.83% |
| 2025-11-11 | 42.53 | 42.99 | 41.40 | 41.80 | +0.26% | 4.26 | 8.21% |
| 2025-11-10 | 38.81 | 42.00 | 38.44 | 41.69 | +7.98% | 4.95 | 9.85% |
| 2025-11-07 | 36.90 | 39.77 | 36.52 | 38.61 | +4.35% | 3.89 | 8.25% |
| 2025-11-06 | 37.50 | 37.78 | 35.92 | 37.00 | -0.08% | 3.30 | 7.31% |
| 2025-11-05 | 36.63 | 37.83 | 36.06 | 37.03 | -0.62% | 2.01 | 4.41% |
| 2025-11-04 | 37.76 | 38.15 | 37.03 | 37.26 | -1.95% | 2.13 | 4.62% |
| 2025-11-03 | 37.00 | 39.30 | 36.60 | 38.00 | +1.96% | 3.77 | 8.10% |
| 2025-10-31 | 35.74 | 37.90 | 35.45 | 37.27 | +3.85% | 3.96 | 8.70% |
| 2025-10-30 | 35.14 | 36.44 | 34.65 | 35.89 | +2.13% | 2.75 | 6.29% |
| 2025-10-29 | 35.50 | 35.60 | 34.66 | 35.14 | -1.32% | 2.28 | 5.28% |
| 2025-10-28 | 34.95 | 35.99 | 34.28 | 35.61 | +1.86% | 2.62 | 6.08% |
| 2025-10-27 | 35.88 | 35.91 | 34.61 | 34.96 | -1.08% | 2.09 | 4.85% |
| 2025-10-24 | 33.48 | 35.48 | 33.48 | 35.34 | +5.46% | 2.64 | 6.15% |
| 2025-10-23 | 34.40 | 34.40 | 33.18 | 33.51 | -2.81% | 1.08 | 2.63% |