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 |
|---|
| 2026-03-26 | 38.49 | 37.80 | -0.65 | -1.69% | 37.68 | 39.80 | 16936 | 6533.91 | 1.38% | 1.00 |
| 2026-03-25 | 38.31 | 38.45 | 0.69 | 1.83% | 38.11 | 39.10 | 18065 | 6978.85 | 1.47% | 0.00 |
| 2026-03-24 | 37.34 | 37.76 | 1.45 | 3.99% | 36.29 | 37.89 | 24820 | 9195.38 | 2.02% | 0.00 |
| 2026-03-23 | 37.97 | 36.31 | -2.18 | -5.66% | 36.07 | 38.39 | 35195 | 13078.29 | 2.86% | 0.00 |
| 2026-03-20 | 39.42 | 38.49 | -0.57 | -1.46% | 38.12 | 39.77 | 25286 | 9863.18 | 2.06% | 0.00 |
| 2026-03-19 | 40.08 | 39.06 | -1.41 | -3.48% | 38.75 | 40.08 | 20856 | 8190.42 | 1.70% | 0.00 |
| 2026-03-18 | 38.44 | 40.47 | 2.22 | 5.80% | 38.24 | 40.48 | 32701 | 12986.12 | 2.66% | 0.00 |
| 2026-03-17 | 40.24 | 38.25 | -1.75 | -4.38% | 38.20 | 40.44 | 34229 | 13429.90 | 2.78% | 0.10 |
| 2026-03-16 | 41.64 | 40.00 | -1.37 | -3.31% | 38.40 | 41.66 | 51403 | 20328.98 | 4.18% | 8.00 |
| 2026-03-13 | 41.75 | 41.37 | -0.48 | -1.15% | 41.12 | 42.30 | 22061 | 9191.07 | 1.79% | 0.00 |
| 2026-03-12 | 42.79 | 41.85 | -0.95 | -2.22% | 41.41 | 43.00 | 31445 | 13216.13 | 2.56% | 1.00 |
| 2026-03-11 | 44.32 | 42.80 | -1.58 | -3.56% | 42.55 | 44.59 | 37057 | 16048.44 | 3.01% | 0.00 |
| 2026-03-10 | 44.09 | 44.38 | 0.65 | 1.49% | 43.73 | 45.10 | 48586 | 21567.16 | 3.95% | 0.00 |
| 2026-03-09 | 44.60 | 43.73 | -2.25 | -4.89% | 41.73 | 46.35 | 56807 | 24636.10 | 4.62% | 0.00 |
| 2026-03-06 | 47.30 | 45.98 | -1.44 | -3.04% | 45.71 | 47.50 | 32940 | 15308.92 | 2.68% | 0.00 |
| 2026-03-05 | 46.80 | 47.42 | 1.77 | 3.88% | 46.03 | 48.87 | 49581 | 23641.40 | 4.03% | 5.00 |
| 2026-03-04 | 45.39 | 45.65 | -0.19 | -0.41% | 45.00 | 47.28 | 46112 | 21246.33 | 3.75% | 1.00 |
| 2026-03-03 | 49.61 | 45.84 | -3.76 | -7.58% | 45.84 | 49.61 | 95071 | 44779.83 | 7.73% | 0.00 |
| 2026-03-02 | 54.90 | 49.60 | -6.47 | -11.54% | 48.90 | 55.20 | 159262 | 81683.98 | 12.95% | 0.00 |
| 2026-02-27 | 50.00 | 56.07 | 5.87 | 11.69% | 48.69 | 57.00 | 183783 | 97809.82 | 14.95% | 1.00 |
| 2026-02-26 | 46.23 | 50.20 | 3.97 | 8.59% | 45.28 | 50.88 | 113220 | 55182.05 | 9.21% | 0.00 |
| 2026-02-25 | 45.53 | 46.23 | 0.43 | 0.94% | 45.30 | 46.63 | 24272 | 11197.15 | 1.97% | 0.00 |
| 2026-02-24 | 45.50 | 45.80 | 0.66 | 1.46% | 44.89 | 46.15 | 21953 | 9975.00 | 1.79% | 0.00 |
| 2026-02-13 | 45.03 | 45.14 | 0.09 | 0.20% | 44.62 | 45.61 | 23498 | 10606.62 | 1.91% | 0.00 |
| 2026-02-12 | 45.88 | 45.05 | -0.73 | -1.59% | 44.60 | 45.88 | 21267 | 9587.35 | 1.73% | 0.00 |
| 2026-02-11 | 45.00 | 45.78 | 0.79 | 1.76% | 44.54 | 46.38 | 28882 | 13181.01 | 2.35% | 0.00 |
| 2026-02-10 | 45.33 | 44.99 | -0.43 | -0.95% | 44.66 | 45.64 | 18955 | 8535.00 | 1.54% | 0.00 |
| 2026-02-09 | 46.21 | 45.42 | -0.18 | -0.39% | 45.01 | 46.30 | 25562 | 11619.83 | 2.08% | 0.00 |
| 2026-02-06 | 45.47 | 45.60 | 0.07 | 0.15% | 44.94 | 46.36 | 21446 | 9794.89 | 1.74% | 4.00 |
| 2026-02-05 | 45.30 | 45.53 | 0.04 | 0.09% | 44.80 | 46.01 | 16825 | 7670.71 | 1.37% | 0.00 |
| 2026-02-04 | 46.86 | 45.49 | -1.27 | -2.72% | 45.23 | 46.86 | 26548 | 12131.98 | 2.16% | 0.00 |
| 2026-02-03 | 46.64 | 46.76 | 0.27 | 0.58% | 46.31 | 47.25 | 23671 | 11077.58 | 1.93% | 0.00 |
| 2026-02-02 | 46.58 | 46.49 | -0.99 | -2.09% | 45.41 | 47.60 | 42528 | 19706.75 | 3.46% | 0.00 |
| 2026-01-30 | 47.80 | 47.48 | -0.42 | -0.88% | 45.50 | 48.32 | 48226 | 22503.62 | 3.92% | 0.00 |
| 2026-01-29 | 47.99 | 47.90 | -0.28 | -0.58% | 47.00 | 49.61 | 43117 | 20903.34 | 3.51% | 0.00 |
| 2026-01-28 | 49.67 | 48.18 | -1.21 | -2.45% | 47.78 | 49.68 | 30690 | 14845.55 | 2.50% | 0.00 |
| 2026-01-27 | 50.59 | 49.39 | -1.33 | -2.62% | 47.39 | 50.97 | 41400 | 20244.63 | 3.37% | 0.00 |
| 2026-01-26 | 50.60 | 50.72 | -0.12 | -0.24% | 49.80 | 51.46 | 44890 | 22695.72 | 3.65% | 0.00 |
| 2026-01-23 | 48.10 | 50.84 | 2.91 | 6.07% | 47.30 | 51.50 | 52342 | 25863.09 | 4.26% | 0.00 |
| 2026-01-22 | 48.50 | 47.93 | -0.27 | -0.56% | 46.97 | 48.50 | 26074 | 12397.67 | 2.12% | 0.00 |
| 2026-01-21 | 47.50 | 48.20 | 0.61 | 1.28% | 46.55 | 48.50 | 32874 | 15647.23 | 2.67% | 0.00 |
| 2026-01-20 | 48.26 | 47.59 | -0.76 | -1.57% | 46.30 | 48.32 | 38282 | 18025.12 | 3.11% | 0.00 |
| 2026-01-19 | 48.69 | 48.35 | -0.37 | -0.76% | 47.74 | 48.74 | 40993 | 19716.69 | 3.33% | 0.00 |
| 2026-01-16 | 49.00 | 48.72 | -0.31 | -0.63% | 48.00 | 49.25 | 29830 | 14504.91 | 2.43% | 0.00 |
| 2026-01-15 | 48.75 | 49.03 | -0.20 | -0.41% | 48.00 | 49.50 | 36714 | 17940.08 | 2.99% | 0.00 |
| 2026-01-14 | 53.44 | 49.23 | -2.82 | -5.42% | 47.50 | 53.90 | 117289 | 58754.18 | 9.54% | 0.00 |
| 2026-01-13 | 54.07 | 52.05 | -0.96 | -1.81% | 51.80 | 56.99 | 110903 | 59769.75 | 9.02% | 0.00 |
| 2026-01-12 | 51.13 | 53.01 | 1.88 | 3.68% | 49.24 | 53.68 | 94861 | 48738.55 | 7.72% | 0.00 |
| 2026-01-09 | 47.30 | 51.13 | 3.87 | 8.19% | 47.00 | 51.20 | 84987 | 42060.82 | 6.91% | 0.00 |
| 2026-01-08 | 46.80 | 47.26 | 0.77 | 1.66% | 46.12 | 47.76 | 47733 | 22382.46 | 3.88% | 0.00 |
| 2026-01-07 | 47.07 | 46.49 | -0.57 | -1.21% | 45.98 | 47.99 | 62866 | 29534.61 | 5.11% | 0.00 |
| 2026-01-06 | 48.44 | 47.06 | -1.14 | -2.37% | 46.74 | 48.88 | 62387 | 29685.28 | 5.07% | 0.00 |
| 2026-01-05 | 48.32 | 48.20 | 0.10 | 0.21% | 47.00 | 48.75 | 54406 | 26061.91 | 4.42% | 0.00 |
| 2025-12-31 | 48.66 | 48.10 | -0.98 | -2.00% | 47.90 | 49.25 | 30606 | 14851.09 | 2.49% | 0.00 |
| 2025-12-30 | 47.34 | 49.08 | 1.78 | 3.76% | 46.17 | 49.36 | 51551 | 24791.14 | 4.19% | 3.00 |
| 2025-12-29 | 47.42 | 47.30 | 0.12 | 0.25% | 46.27 | 48.88 | 49693 | 23699.78 | 4.04% | 0.00 |
| 2025-12-26 | 47.26 | 47.18 | -0.14 | -0.30% | 46.80 | 48.75 | 34587 | 16450.79 | 2.81% | 0.00 |
| 2025-12-25 | 45.93 | 47.32 | 1.50 | 3.27% | 45.66 | 48.10 | 38537 | 18127.19 | 3.13% | 0.00 |
| 2025-12-24 | 44.52 | 45.82 | 1.56 | 3.52% | 44.01 | 46.48 | 35874 | 16339.60 | 2.92% | 0.00 |
| 2025-12-23 | 44.01 | 44.26 | -0.10 | -0.23% | 43.85 | 44.84 | 19452 | 8622.39 | 1.58% | 0.00 |
| 2025-12-22 | 42.90 | 44.36 | 1.42 | 3.31% | 42.51 | 44.65 | 24023 | 10601.80 | 1.95% | 0.00 |
| 2025-12-19 | 42.34 | 42.94 | 0.61 | 1.44% | 42.34 | 43.66 | 18832 | 8098.21 | 1.53% | 0.00 |
| 2025-12-18 | 42.00 | 42.33 | 0.07 | 0.17% | 41.60 | 42.83 | 16286 | 6889.76 | 1.32% | 0.00 |
| 2025-12-17 | 42.89 | 42.26 | -0.52 | -1.22% | 41.70 | 43.77 | 36776 | 15598.44 | 2.99% | 0.00 |
| 2025-12-16 | 42.00 | 42.78 | 0.90 | 2.15% | 40.30 | 42.98 | 40874 | 17019.77 | 3.32% | 0.00 |
| 2025-12-15 | 42.60 | 41.88 | -0.72 | -1.69% | 41.61 | 42.81 | 32491 | 13654.76 | 2.64% | 0.00 |
| 2025-12-12 | 43.16 | 42.60 | -0.55 | -1.27% | 42.21 | 43.38 | 28488 | 12176.15 | 2.32% | 0.00 |
| 2025-12-11 | 44.57 | 43.15 | -1.15 | -2.60% | 43.01 | 44.70 | 36946 | 16172.36 | 3.00% | 0.00 |
| 2025-12-10 | 44.80 | 44.30 | -0.20 | -0.45% | 43.88 | 45.89 | 46101 | 20643.14 | 3.75% | 0.00 |
| 2025-12-09 | 46.40 | 44.50 | -2.20 | -4.71% | 43.60 | 46.99 | 70388 | 31609.58 | 5.72% | 0.00 |
| 2025-12-08 | 45.44 | 46.70 | 1.34 | 2.95% | 45.44 | 47.06 | 34702 | 16090.21 | 2.82% | 0.00 |
| 2025-12-05 | 44.42 | 45.36 | 1.17 | 2.65% | 43.50 | 45.40 | 28658 | 12703.51 | 2.33% | 0.00 |
| 2025-12-04 | 44.23 | 44.19 | -0.20 | -0.45% | 43.81 | 44.80 | 25514 | 11301.40 | 2.08% | 0.00 |
| 2025-12-03 | 45.11 | 44.39 | -0.61 | -1.36% | 43.90 | 45.27 | 29801 | 13256.76 | 2.42% | 0.00 |
| 2025-12-02 | 45.35 | 45.00 | -0.35 | -0.77% | 44.70 | 45.69 | 26248 | 11872.87 | 2.13% | 0.00 |
| 2025-12-01 | 43.60 | 45.35 | 1.38 | 3.14% | 43.60 | 45.88 | 54195 | 24312.36 | 4.41% | 0.00 |
| 2025-11-28 | 43.43 | 43.97 | 0.47 | 1.08% | 42.66 | 43.99 | 30646 | 13241.45 | 2.49% | 0.00 |
| 2025-11-27 | 42.47 | 43.50 | 1.22 | 2.89% | 42.28 | 43.89 | 40534 | 17577.20 | 3.30% | 0.00 |
| 2025-11-26 | 41.90 | 42.28 | 0.29 | 0.69% | 41.42 | 42.93 | 32880 | 13840.67 | 2.67% | 0.00 |
| 2025-11-25 | 42.30 | 41.99 | 0.09 | 0.21% | 41.79 | 42.76 | 31733 | 13386.90 | 2.58% | 0.00 |
深证大盘股票行情在线 K线走势图
汇创达(300909)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
