汇创达

300909
🏛️ 中国 →
34.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.53 33.73 32.67 33.51 504.2K
09:35 33.50 34.00 33.50 33.79 291.0K
09:40 33.81 34.07 33.66 33.72 507.4K
09:45 33.71 33.98 33.49 33.50 465.1K
09:50 33.47 33.54 33.39 33.51 209.4K
09:55 33.51 33.66 33.40 33.48 296.7K
10:00 33.42 33.50 33.35 33.38 210.7K
10:05 33.44 33.67 33.43 33.50 416.0K
10:10 33.51 33.79 33.47 33.70 283.2K
10:15 33.78 34.21 33.76 33.83 627.7K
10:20 33.83 34.04 33.79 33.81 184.7K
10:25 33.80 33.95 33.78 33.87 82.2K
10:30 33.86 33.94 33.85 33.85 69.6K
10:35 33.89 33.97 33.82 33.82 139.3K
10:40 33.81 33.83 33.58 33.58 69.9K
10:45 33.58 33.63 33.53 33.60 60.2K
10:50 33.59 33.59 33.43 33.43 56.2K
10:55 33.43 33.45 33.33 33.38 85.4K
11:00 33.38 33.52 33.38 33.51 76.3K
11:05 33.46 33.52 33.38 33.39 54.2K
11:10 33.43 33.46 33.38 33.38 41.4K
11:15 33.38 33.43 33.35 33.35 102.2K
11:20 33.36 33.66 33.35 33.60 170.1K
11:25 33.60 33.60 33.46 33.48 24.5K
13:00 33.40 33.40 32.62 33.05 838.6K
13:05 33.08 33.28 33.01 33.17 228.7K
13:10 33.17 33.23 33.02 33.06 160.2K
13:15 33.05 33.18 32.98 33.12 124.8K
13:20 33.10 33.28 33.08 33.24 90.8K
13:25 33.25 33.30 33.18 33.29 78.9K
13:30 33.30 33.30 33.15 33.18 55.6K
13:35 33.19 33.20 33.05 33.05 37.5K
13:40 33.05 33.07 32.75 32.90 310.5K
13:45 32.75 32.94 32.62 32.79 541.2K
13:50 32.79 33.29 32.79 33.17 199.1K
13:55 33.17 33.21 33.04 33.07 116.6K
14:00 33.07 33.07 32.87 32.87 60.9K
14:05 32.88 33.13 32.84 33.04 71.7K
14:10 33.06 33.27 33.06 33.27 176.7K
14:15 33.39 33.58 33.30 33.37 432.5K
14:20 33.37 33.37 33.25 33.27 40.6K
14:25 33.27 33.29 33.20 33.29 24.2K
14:30 33.30 33.35 33.27 33.29 103.8K
14:35 33.29 33.29 33.22 33.23 44.5K
14:40 33.23 33.26 33.14 33.18 58.8K
14:45 33.16 33.24 33.14 33.16 54.1K
14:50 33.13 33.17 33.04 33.15 163.0K
14:55 33.16 33.20 33.14 33.15 66.5K
15:40 33.18 33.18 33.18 33.18 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.69 36.78 33.43 34.65 11.8M
2025-09-25 34.72 36.47 34.23 36.00 10.1M
2025-09-24 32.66 35.18 32.26 34.44 8.6M
2025-09-23 33.30 33.50 31.88 32.80 4.6M
2025-09-22 33.53 34.21 32.60 33.18 9.2M
2025-09-19 34.51 35.12 33.23 33.82 4.4M
2025-09-18 34.93 36.14 34.00 34.51 5.8M
2025-09-17 33.94 35.34 33.94 34.92 4.3M
2025-09-16 33.11 34.50 32.73 34.23 4.1M
2025-09-15 33.24 33.38 32.23 33.09 3.6M
2025-09-12 34.57 34.57 33.08 33.15 3.6M
2025-09-11 33.24 34.25 33.05 34.11 3.1M
2025-09-10 33.38 34.28 33.38 33.52 2.5M
2025-09-09 33.66 33.96 32.89 33.38 3.0M
2025-09-08 32.86 34.25 32.63 33.95 5.1M
2025-09-05 31.16 32.65 31.16 32.62 4.7M
2025-09-04 32.58 33.31 30.65 31.16 5.3M
2025-09-03 32.96 33.48 32.27 32.28 5.4M
2025-09-02 35.63 35.80 32.43 32.96 11.3M
2025-09-01 35.50 35.88 34.80 35.74 4.9M
2025-08-29 35.21 35.74 34.54 35.00 4.6M
2025-08-28 34.23 35.50 34.23 35.16 5.8M
2025-08-27 35.05 36.15 34.38 34.42 7.8M
2025-08-26 33.88 36.42 33.40 34.94 10.6M
2025-08-25 33.49 34.42 32.69 33.25 7.5M
2025-08-22 33.70 33.80 33.03 33.44 4.6M
2025-08-21 34.51 34.91 33.40 33.92 4.5M
2025-08-20 33.49 34.80 32.84 34.45 5.3M
2025-08-19 33.22 34.19 32.90 33.69 5.3M
2025-08-18 31.41 33.56 31.01 33.16 7.1M
2025-08-15 30.45 31.69 30.20 31.22 4.0M
2025-08-14 30.80 31.66 30.45 30.55 4.0M
2025-08-13 30.80 31.18 30.45 30.70 2.9M
2025-08-12 30.39 30.89 29.97 30.79 3.3M
2025-08-11 29.20 30.49 29.11 30.30 4.0M
2025-08-08 29.80 29.94 29.16 29.20 3.3M
2025-08-07 30.19 30.62 29.80 29.94 3.4M
2025-08-06 29.11 31.00 29.11 30.27 7.6M
2025-08-05 29.84 30.51 29.36 29.43 3.8M
2025-08-04 29.34 30.21 29.34 29.82 2.7M
2025-08-01 29.30 29.60 29.17 29.53 2.7M
2025-07-31 29.30 29.65 29.12 29.20 3.2M
2025-07-30 29.00 29.44 28.76 29.36 4.0M
2025-07-29 28.94 29.44 28.58 29.14 3.7M
2025-07-28 29.50 29.82 28.88 28.97 4.2M
2025-07-25 28.42 29.98 28.42 29.64 6.3M
2025-07-24 28.18 28.88 28.00 28.40 3.6M
2025-07-23 27.90 28.43 27.57 28.18 2.9M
2025-07-22 27.76 28.76 27.57 27.91 4.0M
2025-07-21 26.62 28.14 26.51 27.76 4.8M
2025-07-18 26.46 26.70 26.24 26.60 2.0M
2025-07-17 26.33 26.70 25.91 26.46 2.6M
2025-07-16 26.18 26.40 26.01 26.08 1.2M
2025-07-15 26.29 26.44 25.80 26.18 1.5M
2025-07-14 26.18 26.25 25.85 26.22 1.3M
2025-07-11 26.04 26.21 25.80 26.00 1.5M
2025-07-10 26.40 26.49 25.85 26.02 1.9M
2025-07-09 26.49 27.11 26.30 26.40 2.7M
2025-07-08 26.09 26.70 25.94 26.49 2.1M
2025-07-07 26.26 26.45 25.94 26.12 1.3M
2025-07-04 26.68 26.82 26.13 26.18 1.7M
2025-07-03 26.19 26.90 26.17 26.68 2.4M
2025-07-02 26.17 26.21 25.85 26.18 1.5M
2025-07-01 26.39 26.50 26.01 26.31 1.7M
2025-06-30 26.39 26.56 26.25 26.41 1.9M
2025-06-27 26.30 26.59 26.03 26.30 2.0M
2025-06-26 26.21 26.68 26.00 26.18 2.6M
2025-06-25 25.99 26.31 25.68 26.25 2.4M
2025-06-24 25.57 26.04 25.57 26.00 2.4M
2025-06-23 25.29 25.74 25.01 25.55 1.8M
2025-06-20 25.55 25.75 25.14 25.32 1.2M
2025-06-19 25.69 25.92 25.41 25.50 1.5M
2025-06-18 25.41 25.71 25.18 25.67 1.4M
2025-06-17 25.10 25.72 24.99 25.41 1.8M
2025-06-16 25.13 25.25 24.79 25.10 1.0M
2025-06-13 25.39 25.44 24.70 24.81 1.8M
2025-06-12 25.13 25.58 24.90 25.46 1.8M
2025-06-11 24.99 25.47 24.99 25.02 1.2M
2025-06-10 25.30 25.63 24.83 25.05 1.8M
2025-06-09 24.93 25.42 24.85 25.40 1.4M
2025-06-06 24.90 25.31 24.85 24.99 1.1M
2025-06-05 24.72 25.00 24.40 25.00 1.2M
2025-06-04 24.60 24.82 24.42 24.59 0.9M
2025-06-03 24.25 24.77 24.25 24.60 0.8M
2025-05-30 25.05 25.09 24.44 24.54 1.2M
2025-05-29 24.30 25.03 24.18 24.97 1.6M
2025-05-28 24.43 24.64 24.07 24.18 0.8M
2025-05-27 24.12 24.73 24.08 24.32 0.9M
2025-05-26 24.59 25.08 24.47 24.51 1.6M
2025-05-23 24.84 25.45 24.62 24.68 1.6M
2025-05-22 25.02 25.40 24.85 24.89 1.2M
2025-05-21 25.61 25.61 24.88 25.15 1.5M
2025-05-20 25.63 25.75 25.30 25.61 1.0M
2025-05-19 25.36 25.88 25.30 25.63 1.2M
2025-05-16 25.37 25.84 25.24 25.51 1.8M
2025-05-15 26.15 26.29 25.31 25.42 2.2M
2025-05-14 26.16 26.52 26.00 26.29 1.6M
2025-05-13 26.90 27.00 26.14 26.16 1.6M
2025-05-12 26.51 26.88 26.17 26.60 2.5M
2025-05-09 26.79 26.97 25.80 26.32 4.0M
2025-05-08 25.25 27.60 25.25 26.91 5.8M
2025-05-07 25.70 26.40 25.41 25.66 2.7M
2025-05-06 24.36 25.86 24.22 25.66 3.0M
2025-04-30 24.06 24.49 23.88 24.22 1.4M
2025-04-29 23.81 24.18 23.52 23.94 1.8M
2025-04-28 24.36 24.38 23.90 23.92 1.6M
2025-04-25 24.65 24.93 24.11 24.23 1.8M
2025-04-24 25.13 25.32 24.43 24.63 1.6M
2025-04-23 24.40 25.36 24.40 25.14 2.0M
2025-04-22 24.64 24.67 24.10 24.36 1.5M
2025-04-21 24.44 24.74 24.10 24.62 1.2M
2025-04-18 24.43 24.60 24.02 24.44 1.5M
2025-04-17 23.98 24.29 23.75 24.17 1.2M
2025-04-16 24.58 24.98 23.57 23.99 2.2M
2025-04-15 24.19 24.68 23.86 24.60 2.8M
2025-04-14 24.10 24.70 23.80 24.19 2.7M
2025-04-11 22.32 23.69 22.22 23.34 3.1M
2025-04-10 22.35 23.80 22.35 22.62 3.8M
2025-04-09 21.11 21.99 19.52 21.80 4.2M
2025-04-08 21.40 22.50 20.76 21.57 4.7M
2025-04-07 24.15 24.85 21.44 21.44 4.6M
2025-04-03 27.00 27.17 26.21 26.80 2.6M
2025-04-02 27.29 27.74 27.00 27.35 1.4M
2025-04-01 27.34 27.66 27.00 27.29 1.8M
2025-03-31 26.97 27.75 26.56 27.33 2.4M
2025-03-28 27.55 27.90 26.88 26.97 1.6M
2025-03-27 27.32 27.56 26.51 27.19 1.4M
2025-03-26 27.26 27.68 27.01 27.30 1.9M
2025-03-25 27.35 27.66 26.76 27.36 2.0M
2025-03-24 28.08 28.10 26.68 27.32 3.9M
2025-03-21 28.80 28.81 27.81 28.10 3.6M
2025-03-20 29.36 29.36 28.70 28.91 2.3M
2025-03-19 29.72 30.58 29.20 29.39 3.2M
2025-03-18 29.36 29.78 28.84 29.71 3.4M
2025-03-17 29.57 29.78 28.97 29.12 2.3M
2025-03-14 28.84 29.74 28.50 29.37 2.8M
2025-03-13 29.77 30.02 28.58 28.77 5.2M
2025-03-12 30.45 30.80 29.93 30.06 4.2M
2025-03-11 29.81 30.63 29.29 30.42 4.9M
2025-03-10 28.90 30.95 28.90 30.11 8.4M
2025-03-07 28.54 30.56 28.50 28.99 8.8M
2025-03-06 27.36 29.45 27.36 28.71 5.5M
2025-03-05 26.66 27.45 26.36 27.36 2.7M
2025-03-04 25.75 26.90 25.70 26.83 2.8M
2025-03-03 26.30 26.66 25.65 26.00 3.9M
2025-02-28 28.14 28.14 26.08 26.31 5.8M
2025-02-27 28.50 29.85 28.00 28.29 8.7M
2025-02-26 27.43 28.17 27.35 27.89 4.0M
2025-02-25 26.92 27.99 26.80 27.53 3.9M
2025-02-24 27.04 27.50 26.58 27.36 4.7M
2025-02-21 26.59 27.80 25.81 27.30 7.4M
2025-02-20 25.28 26.50 25.02 26.28 5.4M
2025-02-19 24.52 25.26 24.41 25.10 2.5M
2025-02-18 25.15 25.24 24.38 24.42 2.3M
2025-02-17 24.98 25.48 24.79 25.16 2.7M
2025-02-14 24.97 25.20 24.60 24.91 2.1M
2025-02-13 25.37 25.88 24.81 24.98 3.1M
2025-02-12 24.79 25.74 24.78 25.40 3.8M
2025-02-11 24.70 24.97 24.52 24.88 2.9M
2025-02-10 24.56 24.84 24.52 24.73 2.5M
2025-02-07 24.58 25.01 24.30 24.58 3.8M
2025-02-06 24.05 24.65 23.95 24.65 3.5M
2025-02-05 24.32 24.55 23.91 24.30 2.4M
2025-01-27 24.24 24.38 23.74 23.85 1.6M
2025-01-24 23.77 24.16 23.70 24.16 2.0M
2025-01-23 24.08 24.40 23.77 23.78 2.6M
2025-01-22 24.25 24.44 23.86 23.97 2.2M
2025-01-21 24.08 24.31 23.66 24.28 2.0M
2025-01-20 23.69 24.08 23.42 23.96 2.4M
2025-01-17 23.30 23.58 23.07 23.49 1.7M
2025-01-16 23.34 23.72 23.00 23.37 1.8M
2025-01-15 23.22 23.75 23.01 23.34 2.6M
2025-01-14 22.15 23.38 21.98 23.21 2.5M
2025-01-13 21.96 22.05 21.22 21.99 1.5M
2025-01-10 22.73 23.00 21.91 21.95 2.3M
2025-01-09 22.61 23.15 22.61 22.80 1.6M
2025-01-08 23.04 23.15 21.90 22.82 2.3M
2025-01-07 22.56 23.15 22.43 23.15 1.9M
2025-01-06 22.53 23.00 21.77 22.56 2.1M
2025-01-03 23.61 23.91 22.78 22.91 2.6M
2025-01-02 23.74 24.28 23.23 23.53 2.2M