汇创达（300909）历史行情

以下为汇创达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	66.430	60.970	67.730	60.310	-5.460	-8.219%	1,099.75万	6.95亿	8.516%
2026-10-01	66.430	60.970	67.730	60.310	-5.460	-8.219%	1,099.75万	6.95亿	8.516%
2026-09-30	66.430	60.970	67.730	60.310	-5.460	-8.219%	11.00万	0.00亿	0.000%
2026-09-29	60.100	66.430	66.790	59.570	5.230	8.546%	6.39万	0.00亿	0.000%
2026-09-28	66.000	61.200	66.870	61.100	-3.510	-5.424%	6.12万	0.00亿	0.000%
2026-09-27	64.220	64.710	66.620	63.650	1.240	1.954%	586.20万	3.81亿	4.539%
2026-09-24	64.220	64.710	66.620	63.650	1.240	1.954%	5.86万	0.00亿	0.000%
2026-09-23	65.600	63.470	66.660	63.350	-1.810	-2.773%	4.23万	0.00亿	0.000%
2026-09-22	65.010	65.280	66.870	64.500	0.020	0.031%	5.13万	0.00亿	0.000%
2026-09-21	60.000	65.260	67.330	60.000	5.780	9.718%	11.25万	0.00亿	0.000%
2026-09-18	59.830	59.480	60.720	58.650	-0.220	-0.369%	2.78万	0.00亿	0.000%
2026-09-17	59.210	59.700	61.020	59.200	0.060	0.101%	3.61万	0.00亿	0.000%
2026-09-16	59.180	59.640	60.170	58.560	0.470	0.794%	3.31万	0.00亿	0.000%
2026-09-15	59.550	59.170	60.600	58.450	-0.240	-0.404%	2.63万	0.00亿	0.000%
2026-09-14	57.990	59.410	61.500	56.790	1.260	2.167%	4.63万	0.00亿	0.000%
2026-09-11	57.370	58.150	58.580	55.500	0.020	0.034%	3.31万	0.00亿	0.000%
2026-09-10	58.500	58.130	59.170	57.630	-0.750	-1.274%	2.21万	0.00亿	0.000%
2026-09-09	59.060	58.880	59.490	58.020	0.010	0.017%	2.27万	0.00亿	0.000%
2026-09-08	56.500	58.870	59.700	55.790	2.370	4.195%	4.67万	0.00亿	0.000%
2026-09-07	55.590	56.500	57.170	55.090	0.740	1.327%	2.85万	0.00亿	0.000%
2026-09-04	58.380	55.760	58.670	55.110	-1.770	-3.077%	2.99万	0.00亿	0.000%
2026-09-03	59.100	57.530	59.410	54.220	-0.780	-1.338%	4.92万	0.00亿	0.000%
2026-09-02	57.800	58.310	58.840	56.670	-0.080	-0.137%	3.04万	0.00亿	0.000%
2026-09-01	59.970	58.390	60.150	57.070	-0.930	-1.568%	4.22万	0.00亿	0.000%
2026-08-31	53.970	59.320	59.780	53.510	4.740	8.684%	5.79万	0.00亿	0.000%
2026-08-28	56.220	54.580	56.650	54.500	-1.480	-2.640%	3.03万	0.00亿	0.000%
2026-08-27	55.420	56.060	56.690	54.700	0.640	1.155%	2.99万	0.00亿	0.000%
2026-08-26	55.770	55.420	55.770	53.600	0.520	0.947%	3.51万	0.00亿	0.000%
2026-08-25	51.800	54.900	55.470	51.200	1.410	2.636%	5.59万	0.00亿	0.000%
2026-08-24	54.010	53.490	54.990	51.980	-1.300	-2.373%	4.06万	0.00亿	0.000%
2026-08-21	55.190	54.790	55.400	52.200	-0.960	-1.722%	4.71万	0.00亿	0.000%
2026-08-20	54.500	55.750	57.500	53.300	2.400	4.499%	6.25万	0.00亿	0.000%
2026-08-19	57.700	53.350	57.700	52.820	-4.600	-7.938%	8.74万	0.00亿	0.000%
2026-08-18	54.490	57.950	58.100	54.040	3.460	6.350%	4.72万	0.00亿	0.000%
2026-08-17	54.000	54.490	55.090	52.810	0.170	0.313%	4.71万	0.00亿	0.000%
2026-08-14	52.030	54.320	54.500	51.670	2.670	5.169%	4.40万	0.00亿	0.000%
2026-08-13	52.750	51.650	53.390	51.600	-0.400	-0.768%	3.10万	0.00亿	0.000%
2026-08-12	52.070	52.050	52.940	51.710	0.140	0.270%	2.38万	0.00亿	0.000%
2026-08-11	50.000	51.910	53.190	49.630	1.680	3.345%	4.62万	0.00亿	0.000%
2026-08-10	51.000	50.230	51.000	48.400	0.080	0.160%	3.16万	0.00亿	0.000%
2026-08-07	48.680	50.150	50.500	46.710	1.870	3.873%	5.49万	0.00亿	0.000%
2026-08-06	44.300	48.280	48.500	44.010	3.170	7.027%	5.00万	0.00亿	0.000%
2026-08-05	42.770	45.110	45.310	42.390	2.100	4.883%	3.58万	0.00亿	0.000%
2026-08-04	40.680	43.010	43.680	40.350	2.350	5.780%	2.72万	0.00亿	0.000%
2026-08-03	40.330	40.660	41.780	40.010	0.200	0.494%	2.28万	0.00亿	0.000%
2026-07-31	40.180	40.460	42.560	40.130	2.070	5.392%	3.39万	0.00亿	0.000%
2026-07-30	41.390	38.390	41.390	38.020	-2.410	-5.907%	3.24万	0.00亿	0.000%
2026-07-29	40.800	40.800	41.290	38.830	-0.150	-0.366%	3.20万	0.00亿	0.000%
2026-07-28	42.330	40.950	42.840	40.550	-1.790	-4.188%	2.05万	0.00亿	0.000%
2026-07-27	41.300	42.740	42.800	39.950	1.880	4.601%	2.61万	0.00亿	0.000%
2026-07-24	41.300	40.860	42.100	40.220	-0.440	-1.065%	2.37万	0.00亿	0.000%
2026-07-23	41.800	41.300	42.480	40.500	-0.450	-1.078%	2.22万	0.00亿	0.000%
2026-07-22	43.000	41.750	44.380	41.500	-2.000	-4.571%	3.54万	0.00亿	0.000%
2026-07-21	39.580	43.750	43.860	36.570	3.990	10.035%	6.47万	0.00亿	0.000%
2026-07-20	44.000	39.760	44.880	38.500	-3.900	-8.933%	6.30万	0.00亿	0.000%
2026-07-17	49.200	43.660	49.200	43.040	-5.140	-10.533%	6.60万	0.00亿	0.000%
2026-07-16	48.010	48.800	52.200	47.380	0.150	0.308%	5.30万	0.00亿	0.000%
2026-07-15	51.000	48.650	51.100	48.300	-1.930	-3.816%	3.68万	0.00亿	0.000%
2026-07-14	50.000	50.580	50.580	47.310	0.590	1.180%	5.71万	0.00亿	0.000%
2026-07-13	56.000	49.990	56.030	49.390	-6.010	-10.732%	8.14万	0.00亿	0.000%
2026-07-10	56.010	56.000	58.490	55.500	-0.570	-1.008%	5.20万	0.00亿	0.000%
2026-07-09	55.060	56.570	56.910	52.820	2.060	3.779%	4.84万	0.00亿	0.000%
2026-07-08	55.720	54.510	55.720	52.880	-0.650	-1.178%	4.39万	0.00亿	0.000%
2026-07-07	55.210	55.160	56.500	54.020	-0.880	-1.570%	4.22万	0.00亿	0.000%
2026-07-06	54.820	56.040	58.160	54.600	1.220	2.225%	6.06万	0.00亿	0.000%
2026-07-03	54.000	54.820	55.890	52.800	1.240	2.314%	5.76万	0.00亿	0.000%
2026-07-02	56.500	53.580	58.500	53.120	-3.950	-6.866%	7.78万	0.00亿	0.000%
2026-07-01	58.200	57.530	58.990	56.450	-0.690	-1.185%	5.55万	0.00亿	0.000%
2026-06-30	57.490	58.220	59.070	56.410	0.970	1.694%	6.55万	0.00亿	0.000%
2026-06-29	64.400	57.250	64.500	56.000	-6.590	-10.323%	10.81万	0.00亿	0.000%
2026-06-26	66.190	63.840	66.660	61.830	-0.270	-0.421%	9.88万	0.00亿	0.000%
2026-06-25	57.500	64.110	64.870	57.000	7.350	12.949%	11.53万	0.00亿	0.000%
2026-06-24	54.120	56.760	57.100	53.500	2.130	3.899%	6.11万	0.00亿	0.000%
2026-06-23	54.140	54.630	56.280	53.200	0.490	0.905%	6.40万	0.00亿	0.000%
2026-06-22	53.910	54.140	55.250	50.650	0.000	0.000%	7.56万	0.00亿	0.000%
2026-06-18	51.140	54.140	55.480	50.500	3.000	5.866%	6.68万	0.00亿	0.000%
2026-06-17	50.000	51.140	51.840	50.000	0.520	1.027%	4.60万	0.00亿	0.000%
2026-06-16	47.580	50.620	52.020	47.020	3.040	6.389%	9.42万	0.00亿	0.000%
2026-06-15	46.860	47.580	48.160	46.250	0.880	1.884%	4.53万	0.00亿	0.000%
2026-06-12	45.900	46.700	48.340	44.490	1.700	3.778%	6.54万	0.00亿	0.000%
2026-06-11	43.650	45.000	45.190	43.010	0.630	1.420%	3.68万	0.00亿	0.000%
2026-06-10	44.450	44.370	45.760	43.500	-1.100	-2.419%	3.97万	0.00亿	0.000%
2026-06-09	45.710	45.470	46.780	44.550	0.220	0.486%	4.84万	0.00亿	0.000%
2026-06-08	45.000	45.250	47.990	44.150	-0.810	-1.759%	6.97万	0.00亿	0.000%
2026-06-05	45.000	46.060	46.990	43.900	0.540	1.186%	4.33万	0.00亿	0.000%
2026-06-04	45.880	45.520	47.100	45.120	-0.920	-1.981%	3.82万	0.00亿	0.000%
2026-06-03	47.290	46.440	48.360	45.540	-1.110	-2.334%	4.87万	0.00亿	0.000%
2026-06-02	47.000	47.550	49.500	46.960	0.400	0.848%	5.04万	0.00亿	0.000%
2026-06-01	47.410	47.150	49.580	46.570	-0.550	-1.153%	3.59万	0.00亿	0.000%
2026-05-29	50.410	47.700	51.340	46.760	-2.530	-5.037%	6.22万	0.00亿	0.000%
2026-05-28	49.500	50.230	50.900	48.670	0.530	1.066%	5.82万	0.00亿	0.000%
2026-05-27	48.000	49.700	50.340	47.140	1.700	3.542%	7.20万	0.00亿	0.000%
2026-05-26	47.380	48.000	48.700	47.100	0.000	0.000%	3.85万	0.00亿	0.000%
2026-05-25	47.500	48.000	49.430	46.960	0.570	1.202%	4.46万	0.00亿	0.000%
2026-05-22	46.300	47.430	48.080	45.310	1.250	2.707%	4.49万	0.00亿	0.000%
2026-05-21	48.030	46.180	51.000	46.010	-1.840	-3.832%	4.08万	0.00亿	0.000%
2026-05-20	48.000	48.020	48.230	47.100	-0.040	-0.083%	2.90万	0.00亿	0.000%
2026-05-19	48.250	48.060	49.270	47.620	-0.240	-0.497%	3.26万	0.00亿	0.000%
2026-05-18	48.340	48.300	49.470	47.200	-1.200	-2.424%	5.05万	0.00亿	0.000%
2026-05-15	47.830	49.500	51.250	47.820	1.530	3.189%	6.69万	0.00亿	0.000%
2026-05-14	47.050	47.970	49.370	45.500	1.000	2.129%	7.08万	0.00亿	0.000%
2026-05-13	46.600	46.970	47.700	46.500	-0.230	-0.487%	4.03万	0.00亿	0.000%
2026-05-12	47.600	47.200	47.780	46.880	-0.340	-0.715%	3.35万	0.00亿	0.000%
2026-05-11	47.540	47.540	48.820	47.360	0.420	0.891%	4.66万	0.00亿	0.000%
2026-05-08	47.380	47.120	47.380	46.560	-0.440	-0.925%	2.28万	0.00亿	0.000%
2026-05-07	46.140	47.560	47.740	45.920	1.420	3.078%	2.92万	0.00亿	0.000%
2026-05-06	46.770	46.140	47.600	45.850	-0.740	-1.578%	3.46万	0.00亿	0.000%
2026-04-30	45.150	46.880	47.500	44.660	1.750	3.878%	3.43万	0.00亿	0.000%
2026-04-29	45.250	45.130	46.330	45.000	0.040	0.089%	3.02万	0.00亿	0.000%
2026-04-28	44.500	45.090	45.620	43.650	0.610	1.371%	4.39万	0.00亿	0.000%
2026-04-27	43.870	44.480	45.180	43.430	0.610	1.390%	2.69万	0.00亿	0.000%
2026-04-24	43.700	43.870	44.550	43.300	-0.040	-0.091%	2.00万	0.00亿	0.000%
2026-04-23	44.220	43.910	44.860	43.360	-0.430	-0.970%	3.45万	0.00亿	0.000%
2026-04-22	40.970	44.340	45.740	40.850	3.090	7.491%	6.05万	0.00亿	0.000%
2026-04-21	41.090	41.250	41.750	40.210	0.160	0.389%	2.60万	0.00亿	0.000%
2026-04-20	42.150	41.090	42.490	41.000	-1.060	-2.515%	3.44万	0.00亿	0.000%
2026-04-17	41.800	42.150	43.280	41.600	-0.080	-0.189%	3.47万	0.00亿	0.000%
2026-04-16	40.770	42.230	42.420	40.500	1.220	2.975%	3.72万	0.00亿	0.000%
2026-04-15	40.250	41.010	41.990	39.580	0.710	1.762%	5.16万	0.00亿	0.000%
2026-04-14	38.250	40.300	41.000	37.200	2.520	6.670%	6.30万	0.00亿	0.000%
2026-04-13	38.390	37.780	38.840	37.730	-1.080	-2.779%	2.96万	0.00亿	0.000%
2026-04-10	39.060	38.860	39.540	38.440	0.090	0.232%	1.88万	0.00亿	0.000%
2026-04-09	39.030	38.770	39.660	38.600	-0.630	-1.599%	1.98万	0.00亿	0.000%
2026-04-08	37.920	39.400	39.890	37.670	2.550	6.920%	3.31万	0.00亿	0.000%
2026-04-07	37.180	36.850	38.600	36.700	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-03	37.590	36.840	37.780	36.810	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-02	38.130	37.210	38.450	37.010	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-01	37.800	38.470	38.760	37.680	0.000	0.000%	1.61万	0.00亿	0.000%