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
2026-08-21	55.19	54.79	-0.96	-1.72%	52.20	55.40	47075	25491	3.85%
2026-08-20	54.50	55.75	2.40	4.50%	53.30	57.50	62503	34631	5.11%
2026-08-19	57.70	53.35	-4.60	-7.94%	52.82	57.70	87370	47969	7.15%
2026-08-18	54.49	57.95	3.46	6.35%	54.04	58.10	47249	26624	3.87%
2026-08-17	54.00	54.49	0.17	0.31%	52.81	55.09	47111	25635	3.85%
2026-08-14	52.03	54.32	2.67	5.17%	51.67	54.50	44040	23502	3.60%
2026-08-13	52.75	51.65	-0.40	-0.77%	51.60	53.39	30971	16286	2.53%
2026-08-12	52.07	52.05	0.14	0.27%	51.71	52.94	23846	12451	1.95%
2026-08-11	50.00	51.91	1.68	3.34%	49.63	53.19	46209	23842	3.78%
2026-08-10	51.00	50.23	0.08	0.16%	48.40	51.00	31628	15622	2.59%
2026-08-07	48.68	50.15	1.87	3.87%	46.71	50.50	54865	26736	4.49%
2026-08-06	44.30	48.28	3.17	7.03%	44.01	48.50	50033	23683	4.09%
2026-08-05	42.77	45.11	2.10	4.88%	42.39	45.31	35812	15913	2.93%
2026-08-04	40.68	43.01	2.35	5.78%	40.35	43.68	27169	11519	2.22%
2026-08-03	40.33	40.66	0.20	0.49%	40.01	41.78	22798	9347	1.87%
2026-07-31	40.18	40.46	2.07	5.39%	40.13	42.56	33854	13989	2.77%
2026-07-30	41.39	38.39	-2.41	-5.91%	38.02	41.39	32441	12708	2.65%
2026-07-29	40.80	40.80	-0.15	-0.37%	38.83	41.29	32010	12746	2.62%
2026-07-28	42.33	40.95	-1.79	-4.19%	40.55	42.84	20542	8536	1.68%
2026-07-27	41.30	42.74	1.88	4.60%	39.95	42.80	26088	10936	2.13%
2026-07-24	41.30	40.86	-0.44	-1.07%	40.22	42.10	23719	9746	1.94%
2026-07-23	41.80	41.30	-0.45	-1.08%	40.50	42.48	22204	9143	1.82%
2026-07-22	43.00	41.75	-2.00	-4.57%	41.50	44.38	35389	15169	2.90%
2026-07-21	39.58	43.75	3.99	10.04%	36.57	43.86	64681	26099	5.29%
2026-07-20	44.00	39.76	-3.90	-8.93%	38.50	44.88	62959	26127	5.15%
2026-07-17	49.20	43.66	-5.14	-10.53%	43.04	49.20	66024	30308	5.40%
2026-07-16	48.01	48.80	0.15	0.31%	47.38	52.20	53000	26534	4.34%
2026-07-15	51.00	48.65	-1.93	-3.82%	48.30	51.10	36845	18255	3.01%
2026-07-14	50.00	50.58	0.59	1.18%	47.31	50.58	57098	27937	4.67%
2026-07-13	56.00	49.99	-6.01	-10.73%	49.39	56.03	81424	42260	6.66%
2026-07-10	56.01	56.00	-0.57	-1.01%	55.50	58.49	51988	29479	4.25%
2026-07-09	55.06	56.57	2.06	3.78%	52.82	56.91	48363	26454	3.96%
2026-07-08	55.72	54.51	-0.65	-1.18%	52.88	55.72	43906	23823	3.59%
2026-07-07	55.21	55.16	-0.88	-1.57%	54.02	56.50	42159	23239	3.45%
2026-07-06	54.82	56.04	1.22	2.23%	54.60	58.16	60568	34137	4.96%
2026-07-03	54.00	54.82	1.24	2.31%	52.80	55.89	57567	31392	4.71%
2026-07-02	56.50	53.58	-3.95	-6.87%	53.12	58.50	77767	43401	6.36%
2026-07-01	58.20	57.53	-0.69	-1.19%	56.45	58.99	55477	31880	4.54%
2026-06-30	57.49	58.22	0.97	1.69%	56.41	59.07	65479	37825	5.36%
2026-06-29	64.40	57.25	-6.59	-10.32%	56.00	64.50	108069	64019	8.84%
2026-06-26	66.19	63.84	-0.27	-0.42%	61.83	66.66	98753	63271	8.08%
2026-06-25	57.50	64.11	7.35	12.95%	57.00	64.87	115318	71922	9.44%
2026-06-24	54.12	56.76	2.13	3.90%	53.50	57.10	61070	34002	5.00%
2026-06-23	54.14	54.63	0.49	0.91%	53.20	56.28	63998	35096	5.24%
2026-06-22	53.91	54.14	0.00	0.00%	50.65	55.25	75618	40070	6.19%
2026-06-18	51.14	54.14	3.00	5.87%	50.50	55.48	66826	35880	5.47%
2026-06-17	50.00	51.14	0.52	1.03%	50.00	51.84	46029	23468	3.77%
2026-06-16	47.58	50.62	3.04	6.39%	47.02	52.02	94173	46893	7.71%
2026-06-15	46.86	47.58	0.88	1.88%	46.25	48.16	45344	21381	3.71%
2026-06-12	45.90	46.70	1.70	3.78%	44.49	48.34	65436	30254	5.35%
2026-06-11	43.65	45.00	0.63	1.42%	43.01	45.19	36826	16285	3.01%
2026-06-10	44.45	44.37	-1.10	-2.42%	43.50	45.76	39678	17683	3.25%
2026-06-09	45.71	45.47	0.22	0.49%	44.55	46.78	48423	21948	3.96%
2026-06-08	45.00	45.25	-0.81	-1.76%	44.15	47.99	69740	32278	5.71%
2026-06-05	45.00	46.06	0.54	1.19%	43.90	46.99	43308	19829	3.54%
2026-06-04	45.88	45.52	-0.92	-1.98%	45.12	47.10	38222	17568	3.13%
2026-06-03	47.29	46.44	-1.11	-2.33%	45.54	48.36	48694	22674	3.98%
2026-06-02	47.00	47.55	0.40	0.85%	46.96	49.50	50362	24213	4.12%
2026-06-01	47.41	47.15	-0.55	-1.15%	46.57	49.58	35905	17159	2.94%
2026-05-29	50.41	47.70	-2.53	-5.04%	46.76	51.34	62157	30191	5.09%
2026-05-28	49.50	50.23	0.53	1.07%	48.67	50.90	58248	29112	4.77%
2026-05-27	48.00	49.70	1.70	3.54%	47.14	50.34	72034	35362	5.89%
2026-05-26	47.38	48.00	0.00	0.00%	47.10	48.70	38451	18370	3.15%
2026-05-25	47.50	48.00	0.57	1.20%	46.96	49.43	44582	21439	3.65%
2026-05-22	46.30	47.43	1.25	2.71%	45.31	48.08	44873	21135	3.67%
2026-05-21	48.03	46.18	-1.84	-3.83%	46.01	51.00	40783	19532	3.34%
2026-05-20	48.00	48.02	-0.04	-0.08%	47.10	48.23	29038	13889	2.38%
2026-05-19	48.25	48.06	-0.24	-0.50%	47.62	49.27	32571	15681	2.67%
2026-05-18	48.34	48.30	-1.20	-2.42%	47.20	49.47	50485	24272	4.13%
2026-05-15	47.83	49.50	1.53	3.19%	47.82	51.25	66948	33141	5.48%