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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.49 | 34.66 | 33.78 | 34.48 | -0.89% | 1.34 | 3.19% |
| 2025-10-21 | 33.42 | 35.50 | 33.42 | 34.79 | +3.39% | 2.10 | 4.90% |
| 2025-10-20 | 34.80 | 34.80 | 33.05 | 33.65 | -0.18% | 1.23 | 2.99% |
| 2025-10-17 | 34.39 | 34.74 | 33.55 | 33.71 | -1.95% | 1.72 | 4.11% |
| 2025-10-16 | 32.63 | 35.55 | 32.03 | 34.38 | +3.93% | 2.98 | 7.05% |
| 2025-10-15 | 32.49 | 33.15 | 32.31 | 33.08 | +2.38% | 1.41 | 3.50% |
| 2025-10-14 | 35.55 | 35.55 | 32.00 | 32.31 | -6.83% | 2.45 | 5.93% |
| 2025-10-13 | 33.50 | 34.78 | 32.64 | 34.68 | -0.83% | 2.13 | 5.08% |
| 2025-10-10 | 34.01 | 35.35 | 33.23 | 34.97 | +1.86% | 2.39 | 5.64% |
| 2025-10-09 | 34.00 | 35.67 | 33.62 | 34.33 | +2.48% | 2.30 | 5.40% |
| 2025-09-30 | 33.42 | 34.49 | 33.37 | 33.50 | +0.24% | 1.26 | 3.02% |
| 2025-09-29 | 34.87 | 34.89 | 33.40 | 33.42 | -3.55% | 2.31 | 5.54% |
| 2025-09-26 | 36.69 | 36.78 | 33.43 | 34.65 | -3.75% | 4.12 | 9.63% |
| 2025-09-25 | 34.72 | 36.47 | 34.23 | 36.00 | +4.53% | 3.61 | 8.25% |
| 2025-09-24 | 32.66 | 35.18 | 32.26 | 34.44 | +5.00% | 2.93 | 7.02% |
| 2025-09-23 | 33.30 | 33.50 | 31.88 | 32.80 | -1.15% | 1.48 | 3.71% |
| 2025-09-22 | 33.53 | 34.21 | 32.60 | 33.18 | -1.89% | 3.06 | 7.45% |
| 2025-09-19 | 34.51 | 35.12 | 33.23 | 33.82 | -2.00% | 1.50 | 3.59% |
| 2025-09-18 | 34.93 | 36.14 | 34.00 | 34.51 | -1.17% | 2.04 | 4.71% |
| 2025-09-17 | 33.94 | 35.34 | 33.94 | 34.92 | +2.02% | 1.49 | 3.47% |