汇创达(300909)股票行情 汇创达股票行情 300909股票行情_爱股网
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 |
|---|
| 2025-10-29 | 35.50 | 35.14 | -0.47 | -1.32% | 34.66 | 35.60 | 64964 | 22751.40 | 5.28% | 92.00 |
| 2025-10-28 | 34.95 | 35.61 | 0.65 | 1.86% | 34.28 | 35.99 | 74718 | 26193.27 | 6.08% | 0.00 |
| 2025-10-27 | 35.88 | 34.96 | -0.38 | -1.08% | 34.61 | 35.91 | 59599 | 20910.57 | 4.85% | 0.00 |
| 2025-10-24 | 33.48 | 35.34 | 1.83 | 5.46% | 33.48 | 35.48 | 75621 | 26394.06 | 6.15% | 0.00 |
| 2025-10-23 | 34.40 | 33.51 | -0.97 | -2.81% | 33.18 | 34.40 | 32324 | 10828.56 | 2.63% | 0.00 |
| 2025-10-22 | 34.49 | 34.48 | -0.31 | -0.89% | 33.78 | 34.66 | 39230 | 13395.59 | 3.19% | 0.00 |
| 2025-10-21 | 33.42 | 34.79 | 1.14 | 3.39% | 33.42 | 35.50 | 60232 | 20950.65 | 4.90% | 0.00 |
| 2025-10-20 | 34.80 | 33.65 | -0.06 | -0.18% | 33.05 | 34.80 | 36780 | 12333.70 | 2.99% | 0.00 |
| 2025-10-17 | 34.39 | 33.71 | -0.67 | -1.95% | 33.55 | 34.74 | 50542 | 17209.27 | 4.11% | 0.00 |
| 2025-10-16 | 32.63 | 34.38 | 1.30 | 3.93% | 32.03 | 35.55 | 86715 | 29771.82 | 7.05% | 0.00 |
| 2025-10-15 | 32.49 | 33.08 | 0.77 | 2.38% | 32.31 | 33.15 | 43090 | 14104.26 | 3.50% | 0.00 |
| 2025-10-14 | 35.55 | 32.31 | -2.37 | -6.83% | 32.00 | 35.55 | 72934 | 24461.19 | 5.93% | 0.00 |
| 2025-10-13 | 33.50 | 34.68 | -0.29 | -0.83% | 32.64 | 34.78 | 62476 | 21320.16 | 5.08% | 0.00 |
| 2025-10-10 | 34.01 | 34.97 | 0.64 | 1.86% | 33.23 | 35.35 | 69401 | 23898.50 | 5.64% | 0.00 |
| 2025-10-09 | 34.00 | 34.33 | 0.83 | 2.48% | 33.62 | 35.67 | 66355 | 23032.08 | 5.40% | 0.00 |
| 2025-09-30 | 33.42 | 33.50 | 0.08 | 0.24% | 33.37 | 34.49 | 37150 | 12576.90 | 3.02% | 0.00 |
| 2025-09-29 | 34.87 | 33.42 | -1.23 | -3.55% | 33.40 | 34.89 | 68158 | 23052.59 | 5.54% | 0.00 |
| 2025-09-26 | 36.69 | 34.65 | -1.35 | -3.75% | 33.43 | 36.78 | 118367 | 41171.30 | 9.63% | 0.00 |
| 2025-09-25 | 34.72 | 36.00 | 1.56 | 4.53% | 34.23 | 36.47 | 101410 | 36126.86 | 8.25% | 3.00 |
| 2025-09-24 | 32.66 | 34.44 | 1.64 | 5.00% | 32.26 | 35.18 | 86336 | 29318.14 | 7.02% | 0.00 |
| 2025-09-23 | 33.30 | 32.80 | -0.38 | -1.15% | 31.88 | 33.50 | 45631 | 14823.09 | 3.71% | 0.00 |
| 2025-09-22 | 33.53 | 33.18 | -0.64 | -1.89% | 32.60 | 34.21 | 91659 | 30594.12 | 7.45% | 0.00 |
| 2025-09-19 | 34.51 | 33.82 | -0.69 | -2.00% | 33.23 | 35.12 | 44161 | 14967.62 | 3.59% | 0.00 |
| 2025-09-18 | 34.93 | 34.51 | -0.41 | -1.17% | 34.00 | 36.14 | 57926 | 20418.50 | 4.71% | 0.00 |
| 2025-09-17 | 33.94 | 34.92 | 0.69 | 2.02% | 33.94 | 35.34 | 42624 | 14864.45 | 3.47% | 2.00 |
| 2025-09-16 | 33.11 | 34.23 | 1.14 | 3.45% | 32.73 | 34.50 | 40890 | 13857.83 | 3.33% | 0.00 |
| 2025-09-15 | 33.24 | 33.09 | -0.06 | -0.18% | 32.23 | 33.38 | 35750 | 11763.37 | 2.91% | 0.00 |
| 2025-09-12 | 34.57 | 33.15 | -0.96 | -2.81% | 33.08 | 34.57 | 35880 | 12030.13 | 2.92% | 0.00 |
| 2025-09-11 | 33.24 | 34.11 | 0.59 | 1.76% | 33.05 | 34.25 | 31304 | 10569.14 | 2.55% | 0.00 |
| 2025-09-10 | 33.38 | 33.52 | 0.14 | 0.42% | 33.38 | 34.28 | 24886 | 8407.74 | 2.02% | 0.00 |
| 2025-09-09 | 33.66 | 33.38 | -0.57 | -1.68% | 32.89 | 33.96 | 29804 | 9960.52 | 2.42% | 3.00 |
| 2025-09-08 | 32.86 | 33.95 | 1.33 | 4.08% | 32.63 | 34.25 | 50788 | 17107.08 | 4.13% | 2.00 |
| 2025-09-05 | 31.16 | 32.62 | 1.46 | 4.69% | 31.16 | 32.65 | 46677 | 14939.06 | 3.80% | 0.00 |
| 2025-09-04 | 32.58 | 31.16 | -1.12 | -3.47% | 30.65 | 33.31 | 52824 | 16838.79 | 4.30% | 0.00 |
| 2025-09-03 | 32.96 | 32.28 | -0.68 | -2.06% | 32.27 | 33.48 | 53674 | 17659.80 | 4.37% | 0.00 |
| 2025-09-02 | 35.63 | 32.96 | -2.78 | -7.78% | 32.43 | 35.80 | 112575 | 37529.59 | 9.16% | 0.00 |
| 2025-09-01 | 35.50 | 35.74 | 0.74 | 2.11% | 34.80 | 35.88 | 48961 | 17332.54 | 3.98% | 0.00 |
| 2025-08-29 | 35.21 | 35.00 | -0.16 | -0.46% | 34.54 | 35.74 | 46154 | 16179.96 | 3.75% | 2.00 |
| 2025-08-28 | 34.23 | 35.16 | 0.74 | 2.15% | 34.23 | 35.50 | 58049 | 20187.13 | 4.72% | 0.00 |
| 2025-08-27 | 35.05 | 34.42 | -0.52 | -1.49% | 34.38 | 36.15 | 78131 | 27689.69 | 6.35% | 0.00 |
| 2025-08-26 | 33.88 | 34.94 | 1.69 | 5.08% | 33.40 | 36.42 | 106423 | 37311.69 | 8.59% | 0.00 |
| 2025-08-25 | 33.49 | 33.25 | -0.19 | -0.57% | 32.69 | 34.42 | 74736 | 25014.07 | 6.03% | 0.00 |
| 2025-08-22 | 33.70 | 33.44 | -0.48 | -1.42% | 33.03 | 33.80 | 46062 | 15347.12 | 3.72% | 0.00 |
| 2025-08-21 | 34.51 | 33.92 | -0.53 | -1.54% | 33.40 | 34.91 | 45258 | 15415.45 | 3.65% | 0.00 |
| 2025-08-20 | 33.49 | 34.45 | 0.76 | 2.26% | 32.84 | 34.80 | 52903 | 17977.50 | 4.27% | 6.00 |
| 2025-08-19 | 33.22 | 33.69 | 0.53 | 1.60% | 32.90 | 34.19 | 53262 | 17821.05 | 4.30% | 0.00 |
| 2025-08-18 | 31.41 | 33.16 | 1.94 | 6.21% | 31.01 | 33.56 | 71091 | 23150.75 | 5.74% | 0.00 |
| 2025-08-15 | 30.45 | 31.22 | 0.67 | 2.19% | 30.20 | 31.69 | 40308 | 12504.39 | 3.25% | 0.00 |
| 2025-08-14 | 30.80 | 30.55 | -0.15 | -0.49% | 30.45 | 31.66 | 40404 | 12547.85 | 3.26% | 0.00 |
| 2025-08-13 | 30.80 | 30.70 | -0.09 | -0.29% | 30.45 | 31.18 | 28937 | 8883.49 | 2.33% | 0.00 |
| 2025-08-12 | 30.39 | 30.79 | 0.49 | 1.62% | 29.97 | 30.89 | 32691 | 9954.11 | 2.64% | 0.00 |
| 2025-08-11 | 29.20 | 30.30 | 1.10 | 3.77% | 29.11 | 30.49 | 39832 | 11904.55 | 3.21% | 0.00 |
| 2025-08-08 | 29.80 | 29.20 | -0.74 | -2.47% | 29.16 | 29.94 | 32990 | 9692.45 | 2.66% | 0.00 |
| 2025-08-07 | 30.19 | 29.94 | -0.33 | -1.09% | 29.80 | 30.62 | 33915 | 10217.49 | 2.74% | 0.00 |
| 2025-08-06 | 29.11 | 30.27 | 0.84 | 2.85% | 29.11 | 31.00 | 76104 | 23040.91 | 6.14% | 0.00 |
| 2025-08-05 | 29.84 | 29.43 | -0.39 | -1.31% | 29.36 | 30.51 | 37843 | 11271.99 | 3.05% | 0.00 |
| 2025-08-04 | 29.34 | 29.82 | 0.29 | 0.98% | 29.34 | 30.21 | 26897 | 8032.81 | 2.17% | 7.00 |
| 2025-08-01 | 29.30 | 29.53 | 0.33 | 1.13% | 29.17 | 29.60 | 27478 | 8078.86 | 2.22% | 0.00 |
| 2025-07-31 | 29.30 | 29.20 | -0.16 | -0.54% | 29.12 | 29.65 | 31511 | 9249.31 | 2.54% | 0.00 |
| 2025-07-30 | 29.00 | 29.36 | 0.22 | 0.75% | 28.76 | 29.44 | 39994 | 11635.65 | 3.23% | 0.00 |
| 2025-07-29 | 28.94 | 29.14 | 0.17 | 0.59% | 28.58 | 29.44 | 36619 | 10605.65 | 2.95% | 0.00 |
| 2025-07-28 | 29.50 | 28.97 | -0.67 | -2.26% | 28.88 | 29.82 | 41940 | 12201.94 | 3.38% | 0.00 |
| 2025-07-25 | 28.42 | 29.64 | 1.24 | 4.37% | 28.42 | 29.98 | 63476 | 18669.22 | 5.12% | 0.00 |
| 2025-07-24 | 28.18 | 28.40 | 0.22 | 0.78% | 28.00 | 28.88 | 35608 | 10103.24 | 2.87% | 0.00 |
| 2025-07-23 | 27.90 | 28.18 | 0.27 | 0.97% | 27.57 | 28.43 | 28810 | 8081.74 | 2.32% | 0.00 |
| 2025-07-22 | 27.76 | 27.91 | 0.15 | 0.54% | 27.57 | 28.76 | 40274 | 11363.07 | 3.25% | 0.00 |
| 2025-07-21 | 26.62 | 27.76 | 1.16 | 4.36% | 26.51 | 28.14 | 48053 | 13249.94 | 3.88% | 2.00 |
| 2025-07-18 | 26.46 | 26.60 | 0.14 | 0.53% | 26.24 | 26.70 | 19898 | 5262.03 | 1.61% | 0.00 |
| 2025-07-17 | 26.33 | 26.46 | 0.38 | 1.46% | 25.91 | 26.70 | 25706 | 6797.29 | 2.07% | 0.00 |
| 2025-07-16 | 26.18 | 26.08 | -0.10 | -0.38% | 26.01 | 26.40 | 12394 | 3248.26 | 1.00% | 0.00 |
| 2025-07-15 | 26.29 | 26.18 | -0.04 | -0.15% | 25.80 | 26.44 | 15203 | 3968.55 | 1.23% | 0.00 |
| 2025-07-14 | 26.18 | 26.22 | 0.22 | 0.85% | 25.85 | 26.25 | 12650 | 3297.35 | 1.02% | 0.00 |
| 2025-07-11 | 26.04 | 26.00 | -0.02 | -0.08% | 25.80 | 26.21 | 15220 | 3962.57 | 1.23% | 0.00 |
| 2025-07-10 | 26.40 | 26.02 | -0.38 | -1.44% | 25.85 | 26.49 | 19032 | 4971.74 | 1.54% | 0.00 |
| 2025-07-09 | 26.49 | 26.40 | -0.09 | -0.34% | 26.30 | 27.11 | 27269 | 7261.82 | 2.20% | 0.00 |
| 2025-07-08 | 26.09 | 26.49 | 0.37 | 1.42% | 25.94 | 26.70 | 20722 | 5473.21 | 1.67% | 0.00 |
| 2025-07-07 | 26.26 | 26.12 | -0.06 | -0.23% | 25.94 | 26.45 | 12962 | 3383.13 | 1.05% | 0.00 |
| 2025-07-04 | 26.68 | 26.18 | -0.50 | -1.87% | 26.13 | 26.82 | 16792 | 4429.96 | 1.35% | 0.00 |
| 2025-07-03 | 26.19 | 26.68 | 0.50 | 1.91% | 26.17 | 26.90 | 23597 | 6267.13 | 1.90% | 0.00 |
| 2025-07-02 | 26.17 | 26.18 | -0.13 | -0.49% | 25.85 | 26.21 | 15100 | 3930.46 | 1.22% | 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
