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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.11 | 34.50 | 32.73 | 34.23 | +3.45% | 1.39 | 3.33% |
| 2025-09-15 | 33.24 | 33.38 | 32.23 | 33.09 | -0.18% | 1.18 | 2.91% |
| 2025-09-12 | 34.57 | 34.57 | 33.08 | 33.15 | -2.81% | 1.20 | 2.92% |
| 2025-09-11 | 33.24 | 34.25 | 33.05 | 34.11 | +1.76% | 1.06 | 2.55% |
| 2025-09-10 | 33.38 | 34.28 | 33.38 | 33.52 | +0.42% | 0.84 | 2.02% |
| 2025-09-09 | 33.66 | 33.96 | 32.89 | 33.38 | -1.68% | 1.00 | 2.42% |
| 2025-09-08 | 32.86 | 34.25 | 32.63 | 33.95 | +4.08% | 1.71 | 4.13% |
| 2025-09-05 | 31.16 | 32.65 | 31.16 | 32.62 | +4.69% | 1.49 | 3.80% |
| 2025-09-04 | 32.58 | 33.31 | 30.65 | 31.16 | -3.47% | 1.68 | 4.30% |
| 2025-09-03 | 32.96 | 33.48 | 32.27 | 32.28 | -2.06% | 1.77 | 4.37% |
| 2025-09-02 | 35.63 | 35.80 | 32.43 | 32.96 | -7.78% | 3.75 | 9.16% |
| 2025-09-01 | 35.50 | 35.88 | 34.80 | 35.74 | +2.11% | 1.73 | 3.98% |
| 2025-08-29 | 35.21 | 35.74 | 34.54 | 35.00 | -0.46% | 1.62 | 3.75% |
| 2025-08-28 | 34.23 | 35.50 | 34.23 | 35.16 | +2.15% | 2.02 | 4.72% |
| 2025-08-27 | 35.05 | 36.15 | 34.38 | 34.42 | -1.49% | 2.77 | 6.35% |
| 2025-08-26 | 33.88 | 36.42 | 33.40 | 34.94 | +5.08% | 3.73 | 8.66% |
| 2025-08-25 | 33.49 | 34.42 | 32.69 | 33.25 | -0.57% | 2.50 | 6.03% |
| 2025-08-22 | 33.70 | 33.80 | 33.03 | 33.44 | -1.42% | 1.53 | 3.72% |
| 2025-08-21 | 34.51 | 34.91 | 33.40 | 33.92 | -1.54% | 1.54 | 3.65% |
| 2025-08-20 | 33.49 | 34.80 | 32.84 | 34.45 | +2.26% | 1.80 | 4.27% |