汇创达 (300909) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	42.00	42.78	0.90	2.15%	40.30	42.98	40874	17019	3.32%
2025-12-15	42.60	41.88	-0.72	-1.69%	41.61	42.81	32491	13654	2.64%
2025-12-12	43.16	42.60	-0.55	-1.27%	42.21	43.38	28488	12176	2.32%
2025-12-11	44.57	43.15	-1.15	-2.60%	43.01	44.70	36946	16172	3.00%
2025-12-10	44.80	44.30	-0.20	-0.45%	43.88	45.89	46101	20643	3.75%
2025-12-09	46.40	44.50	-2.20	-4.71%	43.60	46.99	70388	31609	5.72%
2025-12-08	45.44	46.70	1.34	2.95%	45.44	47.06	34702	16090	2.82%
2025-12-05	44.42	45.36	1.17	2.65%	43.50	45.40	28658	12703	2.33%
2025-12-04	44.23	44.19	-0.20	-0.45%	43.81	44.80	25514	11301	2.08%
2025-12-03	45.11	44.39	-0.61	-1.36%	43.90	45.27	29801	13256	2.42%
2025-12-02	45.35	45.00	-0.35	-0.77%	44.70	45.69	26248	11872	2.13%
2025-12-01	43.60	45.35	1.38	3.14%	43.60	45.88	54195	24312	4.41%
2025-11-28	43.43	43.97	0.47	1.08%	42.66	43.99	30646	13241	2.49%
2025-11-27	42.47	43.50	1.22	2.89%	42.28	43.89	40534	17577	3.30%
2025-11-26	41.90	42.28	0.29	0.69%	41.42	42.93	32880	13840	2.67%
2025-11-25	42.30	41.99	0.09	0.21%	41.79	42.76	31733	13386	2.58%
2025-11-24	40.80	41.90	1.15	2.82%	40.40	42.50	37786	15681	3.07%
2025-11-21	41.02	40.75	-1.09	-2.61%	40.50	41.90	43384	17794	3.53%
2025-11-20	42.21	41.84	-0.15	-0.36%	41.53	42.64	33496	14048	2.72%
2025-11-19	41.80	41.99	0.07	0.17%	40.71	42.39	85376	35431	6.94%
2025-11-18	44.01	41.92	-1.82	-4.16%	41.70	45.68	77415	33295	6.30%
2025-11-17	41.61	43.74	2.15	5.17%	41.51	43.99	69824	30090	5.68%
2025-11-14	42.44	41.59	-0.85	-2.00%	41.38	43.26	49134	20572	4.00%
2025-11-13	41.66	42.44	0.68	1.63%	41.21	42.98	58588	24800	4.76%
2025-11-12	42.33	41.76	-0.04	-0.10%	41.35	42.69	47038	19699	3.83%
2025-11-11	42.53	41.80	0.11	0.26%	41.40	42.99	100994	42586	8.21%
2025-11-10	38.81	41.69	3.08	7.98%	38.44	42.00	121108	49494	9.85%
2025-11-07	36.90	38.61	1.61	4.35%	36.52	39.77	101488	38912	8.25%
2025-11-06	37.50	37.00	-0.03	-0.08%	35.92	37.78	89899	32972	7.31%
2025-11-05	36.63	37.03	-0.23	-0.62%	36.06	37.83	54238	20130	4.41%
2025-11-04	37.76	37.26	-0.74	-1.95%	37.03	38.15	56772	21262	4.62%
2025-11-03	37.00	38.00	0.73	1.96%	36.60	39.30	99614	37728	8.10%
2025-10-31	35.74	37.27	1.38	3.85%	35.45	37.90	106911	39564	8.70%
2025-10-30	35.14	35.89	0.75	2.13%	34.65	36.44	77330	27508	6.29%
2025-10-29	35.50	35.14	-0.47	-1.32%	34.66	35.60	64964	22751	5.28%
2025-10-28	34.95	35.61	0.65	1.86%	34.28	35.99	74718	26193	6.08%
2025-10-27	35.88	34.96	-0.38	-1.08%	34.61	35.91	59599	20910	4.85%
2025-10-24	33.48	35.34	1.83	5.46%	33.48	35.48	75621	26394	6.15%
2025-10-23	34.40	33.51	-0.97	-2.81%	33.18	34.40	32324	10828	2.63%
2025-10-22	34.49	34.48	-0.31	-0.89%	33.78	34.66	39230	13395	3.19%
2025-10-21	33.42	34.79	1.14	3.39%	33.42	35.50	60232	20950	4.90%
2025-10-20	34.80	33.65	-0.06	-0.18%	33.05	34.80	36780	12333	2.99%
2025-10-17	34.39	33.71	-0.67	-1.95%	33.55	34.74	50542	17209	4.11%
2025-10-16	32.63	34.38	1.30	3.93%	32.03	35.55	86715	29771	7.05%
2025-10-15	32.49	33.08	0.77	2.38%	32.31	33.15	43090	14104	3.50%
2025-10-14	35.55	32.31	-2.37	-6.83%	32.00	35.55	72934	24461	5.93%
2025-10-13	33.50	34.68	-0.29	-0.83%	32.64	34.78	62476	21320	5.08%
2025-10-10	34.01	34.97	0.64	1.86%	33.23	35.35	69401	23898	5.64%
2025-10-09	34.00	34.33	0.83	2.48%	33.62	35.67	66355	23032	5.40%
2025-09-30	33.42	33.50	0.08	0.24%	33.37	34.49	37150	12576	3.02%
2025-09-29	34.87	33.42	-1.23	-3.55%	33.40	34.89	68158	23052	5.54%
2025-09-26	36.69	34.65	-1.35	-3.75%	33.43	36.78	118367	41171	9.63%
2025-09-25	34.72	36.00	1.56	4.53%	34.23	36.47	101410	36126	8.25%
2025-09-24	32.66	34.44	1.64	5.00%	32.26	35.18	86336	29318	7.02%
2025-09-23	33.30	32.80	-0.38	-1.15%	31.88	33.50	45631	14823	3.71%
2025-09-22	33.53	33.18	-0.64	-1.89%	32.60	34.21	91659	30594	7.45%
2025-09-19	34.51	33.82	-0.69	-2.00%	33.23	35.12	44161	14967	3.59%
2025-09-18	34.93	34.51	-0.41	-1.17%	34.00	36.14	57926	20418	4.71%
2025-09-17	33.94	34.92	0.69	2.02%	33.94	35.34	42624	14864	3.47%
2025-09-16	33.11	34.23	1.14	3.45%	32.73	34.50	40890	13857	3.33%
2025-09-15	33.24	33.09	-0.06	-0.18%	32.23	33.38	35750	11763	2.91%
2025-09-12	34.57	33.15	-0.96	-2.81%	33.08	34.57	35880	12030	2.92%
2025-09-11	33.24	34.11	0.59	1.76%	33.05	34.25	31304	10569	2.55%
2025-09-10	33.38	33.52	0.14	0.42%	33.38	34.28	24886	8407	2.02%
2025-09-09	33.66	33.38	-0.57	-1.68%	32.89	33.96	29804	9960	2.42%
2025-09-08	32.86	33.95	1.33	4.08%	32.63	34.25	50788	17107	4.13%