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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 29.28 29.85 29.16 29.80 0.6M
2022-12-29 29.06 29.56 28.86 29.28 0.6M
2022-12-28 29.91 29.93 29.02 29.06 0.7M
2022-12-27 30.30 30.30 29.08 29.85 0.6M
2022-12-26 29.18 30.24 29.18 29.85 0.8M
2022-12-23 29.21 29.86 28.90 29.39 0.8M
2022-12-22 30.38 30.70 29.30 29.47 0.7M
2022-12-21 30.52 30.92 30.20 30.28 0.5M
2022-12-20 30.47 30.95 29.92 30.34 0.7M
2022-12-19 31.26 31.74 30.29 30.40 1.0M
2022-12-16 32.38 32.38 30.60 31.90 1.8M
2022-12-15 32.00 32.50 31.55 32.06 0.8M
2022-12-14 31.82 32.27 31.79 32.00 0.5M
2022-12-13 32.66 33.20 31.70 31.70 1.3M
2022-12-12 32.56 33.09 31.98 32.90 1.3M
2022-12-09 33.19 33.55 32.50 32.58 1.1M
2022-12-08 33.97 34.10 33.20 33.21 0.9M
2022-12-07 34.00 34.40 33.18 34.17 1.6M
2022-12-06 34.32 35.20 33.98 34.11 1.9M
2022-12-05 34.14 35.68 34.14 34.61 1.9M
2022-12-02 33.40 35.10 33.19 34.26 2.2M
2022-12-01 33.60 34.73 33.13 33.48 2.1M
2022-11-30 32.90 33.30 32.28 33.06 1.3M
2022-11-29 33.02 34.17 32.65 32.70 1.9M
2022-11-28 34.06 34.41 32.94 33.30 2.6M
2022-11-25 36.03 36.04 33.87 33.87 2.3M
2022-11-24 38.00 38.00 35.05 35.69 5.0M
2022-11-23 33.92 35.10 33.12 34.96 2.7M
2022-11-22 34.60 35.19 33.92 34.20 1.6M
2022-11-21 34.20 35.03 33.89 34.49 1.9M
2022-11-18 35.00 35.11 34.51 34.62 2.2M
2022-11-17 33.40 35.49 32.56 35.09 4.4M
2022-11-16 33.55 33.85 33.12 33.28 1.6M
2022-11-15 33.65 34.00 33.00 33.62 3.0M
2022-11-14 33.86 34.53 32.81 33.90 5.1M
2022-11-11 31.70 33.80 31.35 33.19 5.1M
2022-11-10 31.50 31.70 30.85 30.91 1.9M
2022-11-09 30.85 32.25 30.18 31.50 2.1M
2022-11-08 31.26 31.38 30.56 30.85 1.3M
2022-11-07 32.00 32.28 31.05 31.38 2.6M
2022-11-04 30.75 31.85 30.75 31.71 3.3M
2022-11-03 30.19 30.76 30.00 30.50 1.3M
2022-11-02 30.00 30.42 29.52 30.21 1.8M
2022-11-01 29.81 30.20 29.18 29.85 2.0M
2022-10-31 27.54 30.35 27.27 29.51 3.2M
2022-10-28 28.95 28.95 27.42 27.53 2.3M
2022-10-27 29.79 30.33 28.71 28.79 2.2M
2022-10-26 29.44 30.45 29.11 29.55 2.6M
2022-10-25 29.21 29.48 28.48 29.22 1.4M
2022-10-24 29.97 30.25 28.69 29.08 2.4M
2022-10-21 30.10 30.40 29.52 29.89 1.4M
2022-10-20 31.10 31.50 30.10 30.32 2.1M
2022-10-19 31.38 31.99 31.06 31.37 2.1M
2022-10-18 31.15 31.67 30.60 31.30 1.7M
2022-10-17 31.20 31.29 30.38 31.06 1.8M
2022-10-14 30.38 31.35 30.30 31.19 2.1M
2022-10-13 30.01 30.78 29.94 30.12 1.4M
2022-10-12 28.61 30.51 28.20 30.46 2.6M
2022-10-11 28.67 28.76 27.72 28.65 1.5M
2022-10-10 28.28 29.02 27.83 28.39 1.6M
2022-09-30 28.83 29.29 27.80 28.42 2.0M
2022-09-29 28.63 29.58 28.37 28.47 1.8M
2022-09-28 30.20 30.26 28.58 28.63 2.8M
2022-09-27 29.07 30.81 29.00 30.57 2.4M
2022-09-26 29.01 29.97 28.64 29.10 1.9M
2022-09-23 29.67 30.24 28.28 29.07 2.6M
2022-09-22 30.41 30.88 29.71 29.87 1.9M
2022-09-21 30.70 30.99 30.12 30.77 1.4M
2022-09-20 29.39 30.89 29.39 30.70 2.2M
2022-09-19 30.00 30.42 29.00 29.37 2.8M
2022-09-16 31.31 31.66 30.10 30.15 2.5M
2022-09-15 31.48 32.66 30.00 31.01 3.2M
2022-09-14 31.00 31.59 30.70 31.47 1.9M
2022-09-13 31.26 32.10 31.18 31.40 2.2M
2022-09-09 32.06 32.25 31.15 31.55 2.5M
2022-09-08 31.70 32.98 31.08 32.25 5.0M
2022-09-07 29.71 32.37 29.39 31.66 5.0M
2022-09-06 29.29 30.12 28.58 29.62 2.9M
2022-09-05 30.11 30.25 28.58 29.03 4.2M
2022-09-02 30.50 31.19 30.08 30.27 3.4M
2022-09-01 29.37 31.68 29.05 31.00 5.3M
2022-08-31 29.98 30.69 28.96 29.75 4.2M
2022-08-30 31.00 31.12 29.57 30.13 5.2M
2022-08-29 29.20 31.24 28.90 30.76 7.2M
2022-08-26 27.88 29.94 27.84 29.80 8.4M
2022-08-25 27.60 29.55 26.90 28.33 7.8M
2022-08-24 27.20 28.26 26.81 27.58 6.7M
2022-08-23 26.45 27.15 26.14 27.11 4.5M
2022-08-22 25.61 27.49 25.22 26.74 5.7M
2022-08-19 27.02 27.80 25.71 25.81 4.7M
2022-08-18 25.50 26.43 24.82 26.14 3.2M
2022-08-17 25.34 25.62 25.08 25.59 1.1M
2022-08-16 25.40 25.69 25.16 25.35 0.9M
2022-08-15 25.70 25.77 25.09 25.28 1.1M
2022-08-12 26.24 26.48 25.67 25.71 1.4M
2022-08-11 25.30 26.40 25.30 26.19 2.2M
2022-08-10 25.03 25.60 24.87 25.39 1.1M
2022-08-09 24.76 25.20 24.57 25.13 0.9M
2022-08-08 24.69 24.97 24.41 24.97 0.9M
2022-08-05 24.43 24.74 24.17 24.69 1.4M
2022-08-04 24.29 24.78 23.70 24.13 1.4M
2022-08-03 23.82 25.21 23.82 23.96 2.3M
2022-08-02 25.51 25.97 23.36 23.80 2.6M
2022-08-01 25.82 26.06 25.28 25.85 0.8M
2022-07-29 26.32 26.58 25.82 25.88 0.9M
2022-07-28 26.00 26.65 26.00 26.30 1.6M
2022-07-27 25.74 25.96 25.60 25.91 0.7M
2022-07-26 25.61 25.82 25.23 25.74 0.6M
2022-07-25 25.80 25.97 25.53 25.61 0.4M
2022-07-22 26.17 26.30 25.50 25.71 0.7M
2022-07-21 26.37 26.54 26.00 26.00 0.6M
2022-07-20 26.16 26.41 26.03 26.37 0.8M
2022-07-19 25.99 26.31 25.76 26.09 0.9M
2022-07-18 25.85 26.05 25.36 25.98 0.6M
2022-07-15 25.74 25.95 25.35 25.50 0.6M
2022-07-14 25.34 26.05 25.34 25.90 0.8M
2022-07-13 25.43 25.73 25.33 25.50 0.5M
2022-07-12 26.24 26.65 25.38 25.43 0.9M
2022-07-11 27.00 27.03 26.27 26.40 1.0M
2022-07-08 26.87 27.65 26.82 27.14 1.2M
2022-07-07 26.99 27.80 26.48 27.14 1.9M
2022-07-06 27.26 27.26 26.68 26.83 1.0M
2022-07-05 27.50 27.68 26.66 27.00 2.1M
2022-07-04 25.55 28.00 25.01 28.00 2.1M
2022-07-01 25.79 26.01 25.50 25.55 0.7M
2022-06-30 25.71 26.04 25.52 25.71 0.6M
2022-06-29 26.41 26.63 25.71 25.71 0.9M
2022-06-28 26.57 26.85 26.01 26.60 1.0M
2022-06-27 25.60 26.89 25.58 26.50 1.6M
2022-06-24 25.44 25.88 25.40 25.54 0.9M
2022-06-23 24.83 25.78 24.82 25.49 0.9M
2022-06-22 27.50 27.50 25.33 25.38 1.4M
2022-06-21 26.40 26.67 25.00 25.99 1.5M
2022-06-20 26.13 26.83 26.13 26.67 1.0M
2022-06-17 26.27 26.55 25.85 26.43 0.7M
2022-06-16 26.29 26.67 26.29 26.38 0.6M
2022-06-15 26.65 26.83 26.34 26.34 0.9M
2022-06-14 26.19 26.61 25.92 26.55 1.1M
2022-06-13 25.87 26.26 25.66 26.13 0.5M
2022-06-10 25.75 26.07 25.61 25.91 0.5M
2022-06-09 26.87 26.87 25.65 25.77 0.8M
2022-06-08 25.83 26.67 25.23 26.33 1.1M
2022-06-07 26.26 26.57 25.75 26.00 0.6M
2022-06-06 26.10 26.46 25.88 26.31 0.8M
2022-06-02 25.56 26.17 25.41 26.07 0.8M
2022-06-01 26.33 26.33 25.53 25.82 0.8M
2022-05-31 25.97 26.31 25.52 26.00 0.8M
2022-05-30 25.40 26.80 24.67 26.23 1.5M
2022-05-27 27.00 27.00 24.70 25.28 1.2M
2022-05-26 24.09 24.47 23.12 24.39 0.8M
2022-05-25 24.39 24.39 23.65 23.97 0.6M
2022-05-24 25.57 25.62 23.86 23.86 0.8M
2022-05-23 25.45 25.65 25.22 25.47 0.3M
2022-05-20 25.08 25.41 25.08 25.25 0.3M
2022-05-19 24.67 25.33 24.41 25.11 0.3M
2022-05-18 25.06 25.48 25.06 25.15 0.4M
2022-05-17 25.53 25.53 24.93 25.19 0.3M
2022-05-16 25.59 25.93 25.21 25.32 0.4M
2022-05-13 25.41 25.71 25.17 25.51 0.4M
2022-05-12 25.20 25.50 25.04 25.27 0.4M
2022-05-11 25.83 25.97 25.21 25.23 0.9M
2022-05-10 24.20 26.29 23.86 25.73 1.3M
2022-05-09 24.01 24.54 24.01 24.33 0.4M
2022-05-06 23.24 24.32 22.87 24.26 0.8M
2022-05-05 23.59 24.27 23.25 23.61 0.7M
2022-04-29 22.53 23.96 22.53 23.65 1.2M
2022-04-28 22.94 23.00 22.00 22.60 0.9M
2022-04-27 22.60 23.31 21.33 23.20 1.7M
2022-04-26 26.79 26.83 23.33 23.33 2.0M
2022-04-25 26.87 27.85 26.47 26.53 2.2M
2022-04-22 26.60 26.98 26.00 26.87 0.9M
2022-04-21 27.44 27.89 26.70 26.98 1.0M
2022-04-20 27.33 27.83 27.13 27.83 1.1M
2022-04-19 27.25 27.53 27.07 27.33 0.8M
2022-04-18 26.77 27.59 26.55 27.32 1.0M
2022-04-15 27.15 27.15 26.48 26.87 0.7M
2022-04-14 27.05 27.43 26.88 27.15 0.8M
2022-04-13 27.05 27.57 26.69 27.07 1.0M
2022-04-12 26.25 27.40 26.11 27.19 1.5M
2022-04-11 26.27 26.60 25.67 26.17 0.6M
2022-04-08 26.65 26.67 26.03 26.16 0.7M
2022-04-07 25.81 26.99 25.56 26.63 1.0M
2022-04-06 25.65 25.85 25.33 25.79 0.4M
2022-04-01 25.91 25.91 25.60 25.65 0.5M
2022-03-31 26.27 26.27 25.83 25.99 0.4M
2022-03-30 25.74 26.10 25.67 26.02 0.5M
2022-03-29 26.38 26.40 25.49 25.59 0.7M
2022-03-28 26.50 26.63 25.90 26.20 0.6M
2022-03-25 26.53 26.77 26.47 26.47 0.4M
2022-03-24 27.09 27.09 26.51 26.51 0.8M
2022-03-23 27.45 27.50 27.05 27.25 0.6M
2022-03-22 27.33 27.41 27.00 27.35 0.7M
2022-03-21 27.01 27.43 27.01 27.18 0.6M
2022-03-18 27.10 27.33 26.78 27.20 0.6M
2022-03-17 27.05 27.47 26.93 27.02 0.9M
2022-03-16 26.59 26.97 25.80 26.79 0.9M
2022-03-15 27.01 27.28 26.09 26.09 1.0M
2022-03-14 27.84 27.92 27.13 27.20 0.6M
2022-03-11 27.43 27.90 26.67 27.84 0.9M
2022-03-10 27.53 28.13 27.53 27.60 0.8M
2022-03-09 27.49 27.52 26.35 27.41 1.0M
2022-03-08 26.93 27.47 26.59 27.08 0.9M
2022-03-07 27.47 27.59 26.75 26.93 1.0M
2022-03-04 27.73 28.13 27.55 27.67 0.9M
2022-03-03 28.60 28.61 27.74 27.81 1.1M
2022-03-02 28.46 28.49 28.02 28.41 0.7M
2022-03-01 28.30 28.57 28.13 28.54 0.7M
2022-02-28 28.41 28.41 27.55 28.21 1.1M
2022-02-25 28.30 28.67 28.14 28.41 1.1M
2022-02-24 29.33 29.43 27.47 28.02 2.2M
2022-02-23 28.71 29.67 28.71 29.45 1.7M
2022-02-22 29.81 29.81 28.60 28.61 2.1M
2022-02-21 29.38 29.87 29.34 29.87 1.4M
2022-02-18 29.31 29.56 29.19 29.52 1.3M
2022-02-17 30.32 30.33 29.23 29.43 2.5M
2022-02-16 30.53 30.53 30.07 30.39 1.4M
2022-02-15 30.06 30.50 29.89 30.50 1.4M
2022-02-14 30.67 30.74 29.87 30.06 2.2M
2022-02-11 32.59 32.60 30.92 30.92 4.1M
2022-02-10 33.65 33.65 32.42 32.77 2.5M
2022-02-09 33.41 33.44 32.39 33.03 4.2M
2022-02-08 32.33 33.43 31.79 33.39 4.5M
2022-02-07 31.31 32.94 31.31 32.55 3.8M
2022-01-28 30.94 31.90 30.77 30.83 3.0M
2022-01-27 31.87 32.27 30.67 30.68 3.6M
2022-01-26 30.74 32.29 30.39 32.21 4.2M
2022-01-25 30.67 31.44 30.07 30.38 3.3M
2022-01-24 29.68 30.79 29.05 30.73 2.3M
2022-01-21 30.67 31.25 29.69 29.88 2.8M
2022-01-20 30.87 31.12 30.41 30.94 2.9M
2022-01-19 29.70 31.23 29.55 31.16 4.0M
2022-01-18 30.30 30.37 29.75 29.84 1.7M
2022-01-17 30.15 30.61 29.87 30.38 2.3M
2022-01-14 29.29 30.25 29.15 29.84 1.9M
2022-01-13 29.33 29.65 29.09 29.41 1.2M
2022-01-12 29.27 29.49 28.79 29.39 2.0M
2022-01-11 29.74 30.10 29.43 29.69 1.7M
2022-01-10 30.40 30.45 29.58 30.00 2.4M
2022-01-07 29.71 30.54 29.63 30.51 3.1M
2022-01-06 29.87 30.06 29.34 29.78 2.0M
2022-01-05 29.51 30.33 29.24 29.89 3.2M
2022-01-04 28.67 29.55 28.40 29.49 2.6M