汇创达(300909)股票行情
汇创达(300909)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-17 | 23.98 | 24.17 | 0.18 | 0.75% | 23.75 | 24.29 | 11791 | 2848.33 | 0.97% | 0.00 |
| 2025-04-16 | 24.58 | 23.99 | -0.61 | -2.48% | 23.57 | 24.98 | 21594 | 5234.06 | 1.78% | 0.00 |
| 2025-04-15 | 24.19 | 24.60 | 0.41 | 1.69% | 23.86 | 24.68 | 27560 | 6692.90 | 2.27% | 0.00 |
| 2025-04-14 | 24.10 | 24.19 | 0.85 | 3.64% | 23.80 | 24.70 | 26834 | 6481.75 | 2.21% | 0.00 |
| 2025-04-11 | 22.32 | 23.34 | 0.72 | 3.18% | 22.22 | 23.69 | 31144 | 7245.26 | 2.57% | 0.00 |
| 2025-04-10 | 22.35 | 22.62 | 0.82 | 3.76% | 22.35 | 23.80 | 38137 | 8804.40 | 3.14% | 0.00 |
| 2025-04-09 | 21.11 | 21.80 | 0.23 | 1.07% | 19.52 | 21.99 | 42406 | 8882.60 | 3.50% | 0.00 |
| 2025-04-08 | 21.40 | 21.57 | 0.13 | 0.61% | 20.76 | 22.50 | 47189 | 10173.43 | 3.89% | 0.00 |
| 2025-04-07 | 24.15 | 21.44 | -5.36 | -20.00% | 21.44 | 24.85 | 45620 | 10326.19 | 3.76% | 0.00 |
| 2025-04-03 | 27.00 | 26.80 | -0.55 | -2.01% | 26.21 | 27.17 | 25798 | 6897.17 | 2.13% | 0.00 |
| 2025-04-02 | 27.29 | 27.35 | 0.06 | 0.22% | 27.00 | 27.74 | 13554 | 3716.54 | 1.12% | 0.00 |
| 2025-04-01 | 27.34 | 27.29 | -0.04 | -0.15% | 27.00 | 27.66 | 17557 | 4789.46 | 1.45% | 0.00 |
| 2025-03-31 | 26.97 | 27.33 | 0.36 | 1.33% | 26.56 | 27.75 | 24023 | 6524.96 | 1.98% | 0.00 |
| 2025-03-28 | 27.55 | 26.97 | -0.22 | -0.81% | 26.88 | 27.90 | 16431 | 4484.02 | 1.35% | 0.00 |
| 2025-03-27 | 27.32 | 27.19 | -0.11 | -0.40% | 26.51 | 27.56 | 14100 | 3819.80 | 1.23% | 0.00 |
| 2025-03-26 | 27.26 | 27.30 | -0.06 | -0.22% | 27.01 | 27.68 | 19190 | 5244.74 | 1.68% | 0.00 |
| 2025-03-25 | 27.35 | 27.36 | 0.04 | 0.15% | 26.76 | 27.66 | 20115 | 5483.79 | 1.76% | 0.00 |
| 2025-03-24 | 28.08 | 27.32 | -0.78 | -2.78% | 26.68 | 28.10 | 38688 | 10577.71 | 3.39% | 5.00 |
| 2025-03-21 | 28.80 | 28.10 | -0.81 | -2.80% | 27.81 | 28.81 | 35670 | 10065.26 | 3.12% | 0.00 |
| 2025-03-20 | 29.36 | 28.91 | -0.48 | -1.63% | 28.70 | 29.36 | 23142 | 6698.65 | 2.03% | 0.00 |
| 2025-03-19 | 29.72 | 29.39 | -0.32 | -1.08% | 29.20 | 30.58 | 31524 | 9308.49 | 2.76% | 0.00 |
| 2025-03-18 | 29.36 | 29.71 | 0.59 | 2.03% | 28.84 | 29.78 | 34119 | 10015.32 | 2.99% | 0.00 |
| 2025-03-17 | 29.57 | 29.12 | -0.25 | -0.85% | 28.97 | 29.78 | 23477 | 6855.46 | 2.06% | 0.00 |
| 2025-03-14 | 28.84 | 29.37 | 0.60 | 2.09% | 28.50 | 29.74 | 27568 | 8016.03 | 2.41% | 0.00 |
| 2025-03-13 | 29.77 | 28.77 | -1.29 | -4.29% | 28.58 | 30.02 | 51618 | 14946.82 | 4.52% | 0.00 |
| 2025-03-12 | 30.45 | 30.06 | -0.36 | -1.18% | 29.93 | 30.80 | 42350 | 12858.88 | 3.71% | 0.00 |
| 2025-03-11 | 29.81 | 30.42 | 0.31 | 1.03% | 29.29 | 30.63 | 49125 | 14737.84 | 4.30% | 0.00 |
| 2025-03-10 | 28.90 | 30.11 | 1.12 | 3.86% | 28.90 | 30.95 | 84489 | 25488.00 | 7.40% | 0.00 |
| 2025-03-07 | 28.54 | 28.99 | 0.28 | 0.98% | 28.50 | 30.56 | 87650 | 25897.38 | 7.67% | 0.00 |
| 2025-03-06 | 27.36 | 28.71 | 1.35 | 4.93% | 27.36 | 29.45 | 54672 | 15597.64 | 4.79% | 0.00 |
| 2025-03-05 | 26.66 | 27.36 | 0.53 | 1.98% | 26.36 | 27.45 | 27349 | 7359.00 | 2.39% | 0.00 |
| 2025-03-04 | 25.75 | 26.83 | 0.83 | 3.19% | 25.70 | 26.90 | 27746 | 7362.49 | 2.43% | 0.00 |
| 2025-03-03 | 26.30 | 26.00 | -0.31 | -1.18% | 25.65 | 26.66 | 39274 | 10264.05 | 3.44% | 0.00 |
| 2025-02-28 | 28.14 | 26.31 | -1.98 | -7.00% | 26.08 | 28.14 | 57740 | 15544.10 | 5.05% | 84.00 |
| 2025-02-27 | 28.50 | 28.29 | 0.40 | 1.43% | 28.00 | 29.85 | 87168 | 25050.27 | 7.63% | 0.00 |
| 2025-02-26 | 27.43 | 27.89 | 0.36 | 1.31% | 27.35 | 28.17 | 40111 | 11153.48 | 3.51% | 0.00 |
| 2025-02-25 | 26.92 | 27.53 | 0.17 | 0.62% | 26.80 | 27.99 | 38857 | 10656.60 | 3.40% | 0.00 |
| 2025-02-24 | 27.04 | 27.36 | 0.06 | 0.22% | 26.58 | 27.50 | 47446 | 12821.84 | 4.15% | 0.00 |
| 2025-02-21 | 26.59 | 27.30 | 1.02 | 3.88% | 25.81 | 27.80 | 73625 | 19961.90 | 6.44% | 0.00 |
| 2025-02-20 | 25.28 | 26.28 | 1.18 | 4.70% | 25.02 | 26.50 | 53704 | 13917.58 | 4.70% | 0.00 |
| 2025-02-19 | 24.52 | 25.10 | 0.68 | 2.78% | 24.41 | 25.26 | 24510 | 6135.86 | 2.15% | 0.00 |
| 2025-02-18 | 25.15 | 24.42 | -0.74 | -2.94% | 24.38 | 25.24 | 22661 | 5615.26 | 1.98% | 0.00 |
| 2025-02-17 | 24.98 | 25.16 | 0.25 | 1.00% | 24.79 | 25.48 | 26794 | 6712.64 | 2.35% | 0.00 |
| 2025-02-14 | 24.97 | 24.91 | -0.07 | -0.28% | 24.60 | 25.20 | 20785 | 5179.30 | 1.82% | 0.00 |
| 2025-02-13 | 25.37 | 24.98 | -0.42 | -1.65% | 24.81 | 25.88 | 30984 | 7804.02 | 2.71% | 0.00 |
| 2025-02-12 | 24.79 | 25.40 | 0.52 | 2.09% | 24.78 | 25.74 | 38203 | 9655.53 | 3.34% | 0.00 |
| 2025-02-11 | 24.70 | 24.88 | 0.15 | 0.61% | 24.52 | 24.97 | 29332 | 7265.89 | 2.57% | 0.00 |
| 2025-02-10 | 24.56 | 24.73 | 0.15 | 0.61% | 24.52 | 24.84 | 25112 | 6191.23 | 2.20% | 18.00 |
| 2025-02-07 | 24.58 | 24.58 | -0.07 | -0.28% | 24.30 | 25.01 | 38150 | 9439.12 | 3.34% | 0.00 |
| 2025-02-06 | 24.05 | 24.65 | 0.35 | 1.44% | 23.95 | 24.65 | 35366 | 8631.92 | 3.10% | 5.00 |
| 2025-02-05 | 24.32 | 24.30 | 0.45 | 1.89% | 23.91 | 24.55 | 24146 | 5853.47 | 2.11% | 0.00 |
| 2025-01-27 | 24.24 | 23.85 | -0.31 | -1.28% | 23.74 | 24.38 | 16054 | 3846.12 | 1.41% | 0.00 |
| 2025-01-24 | 23.77 | 24.16 | 0.38 | 1.60% | 23.70 | 24.16 | 20306 | 4862.06 | 1.78% | 0.00 |
| 2025-01-23 | 24.08 | 23.78 | -0.19 | -0.79% | 23.77 | 24.40 | 25832 | 6228.18 | 2.26% | 0.00 |
| 2025-01-22 | 24.25 | 23.97 | -0.31 | -1.28% | 23.86 | 24.44 | 22368 | 5398.49 | 1.96% | 0.00 |
| 2025-01-21 | 24.08 | 24.28 | 0.32 | 1.34% | 23.66 | 24.31 | 19948 | 4791.31 | 1.75% | 0.00 |
| 2025-01-20 | 23.69 | 23.96 | 0.47 | 2.00% | 23.42 | 24.08 | 23772 | 5665.02 | 2.08% | 0.00 |
| 2025-01-17 | 23.30 | 23.49 | 0.12 | 0.51% | 23.07 | 23.58 | 16850 | 3933.63 | 1.47% | 0.00 |
| 2025-01-16 | 23.34 | 23.37 | 0.03 | 0.13% | 23.00 | 23.72 | 17882 | 4181.46 | 1.57% | 0.00 |
| 2025-01-15 | 23.22 | 23.34 | 0.13 | 0.56% | 23.01 | 23.75 | 26462 | 6191.96 | 2.32% | 0.00 |
| 2025-01-14 | 22.15 | 23.21 | 1.22 | 5.55% | 21.98 | 23.38 | 25407 | 5793.25 | 2.22% | 0.00 |
| 2025-01-13 | 21.96 | 21.99 | 0.04 | 0.18% | 21.22 | 22.05 | 15186 | 3302.55 | 1.33% | 0.00 |
| 2025-01-10 | 22.73 | 21.95 | -0.85 | -3.73% | 21.91 | 23.00 | 23165 | 5212.81 | 2.03% | 0.00 |
| 2025-01-09 | 22.61 | 22.80 | -0.02 | -0.09% | 22.61 | 23.15 | 16124 | 3695.23 | 1.41% | 0.00 |
| 2025-01-08 | 23.04 | 22.82 | -0.33 | -1.43% | 21.90 | 23.15 | 23454 | 5285.13 | 2.05% | 0.00 |
| 2025-01-07 | 22.56 | 23.15 | 0.59 | 2.62% | 22.43 | 23.15 | 18936 | 4324.70 | 1.66% | 0.00 |
| 2025-01-06 | 22.53 | 22.56 | -0.35 | -1.53% | 21.77 | 23.00 | 21086 | 4739.22 | 1.85% | 0.00 |
| 2025-01-03 | 23.61 | 22.91 | -0.62 | -2.63% | 22.78 | 23.91 | 26032 | 6071.47 | 2.28% | 0.00 |
| 2025-01-02 | 23.74 | 23.53 | -0.32 | -1.34% | 23.23 | 24.28 | 22198 | 5278.33 | 1.94% | 0.00 |
| 2024-12-31 | 24.74 | 23.85 | -0.91 | -3.68% | 23.85 | 24.90 | 29958 | 7257.00 | 2.62% | 0.00 |
| 2024-12-30 | 25.00 | 24.76 | -0.06 | -0.24% | 24.16 | 25.28 | 22882 | 5688.07 | 2.00% | 0.00 |
| 2024-12-27 | 25.10 | 24.82 | -0.18 | -0.72% | 24.66 | 25.28 | 23195 | 5803.23 | 2.03% | 0.00 |
| 2024-12-26 | 24.75 | 25.00 | 0.28 | 1.13% | 24.59 | 25.32 | 21064 | 5290.22 | 1.84% | 0.00 |
| 2024-12-25 | 25.03 | 24.72 | -0.52 | -2.06% | 24.31 | 25.31 | 22110 | 5476.49 | 1.94% | 0.00 |
| 2024-12-24 | 25.47 | 25.24 | 0.30 | 1.20% | 24.62 | 25.47 | 20345 | 5101.60 | 1.78% | 0.00 |
| 2024-12-23 | 26.48 | 24.94 | -1.41 | -5.35% | 24.85 | 26.60 | 30840 | 7850.64 | 2.70% | 0.00 |
| 2024-12-20 | 25.86 | 26.35 | 0.49 | 1.89% | 25.64 | 26.51 | 27415 | 7209.33 | 2.40% | 0.00 |
| 2024-12-19 | 25.39 | 25.86 | 0.27 | 1.06% | 25.18 | 25.97 | 22628 | 5811.81 | 1.98% | 0.00 |
| 2024-12-18 | 25.37 | 25.59 | 0.30 | 1.19% | 24.51 | 25.83 | 27143 | 6886.02 | 2.38% | 0.00 |
| 2024-12-17 | 26.34 | 25.29 | -1.05 | -3.99% | 25.23 | 26.57 | 36462 | 9378.83 | 3.19% | 0.00 |
深证大盘股票行情在线 K线走势图
