汇创达(300909)股票信息
| 股票代码 | 300909 |
| 股票名称 | 汇创达 |
| 最新价/元 | 23.65 |
| 涨跌额/元 | -3.39 |
| 涨跌幅/% | -12.54 |
| 买入/元 | 23.63 |
| 卖出/元 | 23.65 |
| 昨收/元 | 27.04 |
| 今开/元 | 25.68 |
| 最高/元 | 26.08 |
| 最低/元 | 23.41 |
| 成交量/手 | 90755.97 |
| 成交额/万 | 22543.85 |
| 股净值/元 | 41.49 |
| 市净率 | 2.11 |
| 总市值/万 | 409081.10 |
| 流通值/万 | 270179.17 |
| 换手率/% | 7.94 |
| 入市日期 | 2020-11-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
汇创达(300909)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 25.68 | 23.65 | -3.39 | -12.54 | 90755.97 | 22543.85 | 7.94 |
| 2024-10-08 | 28.50 | 27.04 | 2.84 | 11.74 | 132326.96 | 35155.79 | 11.58 |
| 2024-09-30 | 22.00 | 24.20 | 2.95 | 13.88 | 118341.71 | 27280.58 | 10.36 |
| 2024-09-27 | 20.09 | 21.25 | 1.18 | 5.88 | 77131.25 | 15922.54 | 6.75 |
| 2024-09-26 | 19.17 | 20.07 | 1.14 | 6.02 | 80402.50 | 15923.55 | 7.04 |
| 2024-09-25 | 18.87 | 18.93 | 0.07 | 0.37 | 40869.50 | 7779.71 | 3.58 |
| 2024-09-24 | 18.45 | 18.86 | 0.44 | 2.39 | 28157.06 | 5226.05 | 2.46 |
| 2024-09-23 | 18.11 | 18.42 | 0.20 | 1.10 | 29430.41 | 5389.24 | 2.58 |
| 2024-09-20 | 17.98 | 18.22 | 0.40 | 2.25 | 35035.89 | 6332.44 | 3.07 |
| 2024-09-19 | 17.75 | 17.82 | 0.18 | 1.02 | 19590.41 | 3477.41 | 1.71 |
| 2024-09-18 | 17.91 | 17.64 | -0.35 | -1.95 | 16279.00 | 2865.37 | 1.42 |
| 2024-09-13 | 18.63 | 17.99 | -0.64 | -3.44 | 15541.00 | 2830.92 | 1.36 |
| 2024-09-12 | 18.81 | 18.63 | -0.23 | -1.22 | 12292.42 | 2316.92 | 1.08 |
| 2024-09-11 | 18.90 | 18.86 | -0.13 | -0.69 | 13406.00 | 2536.68 | 1.17 |
| 2024-09-10 | 18.63 | 18.99 | 0.30 | 1.61 | 17473.50 | 3274.14 | 1.53 |
| 2024-09-09 | 18.80 | 18.69 | -0.10 | -0.53 | 14701.50 | 2752.42 | 1.29 |
| 2024-09-06 | 19.27 | 18.79 | -0.46 | -2.39 | 20054.00 | 3788.83 | 1.76 |
| 2024-09-05 | 19.27 | 19.25 | -0.02 | -0.10 | 17693.00 | 3417.82 | 1.55 |
| 2024-09-04 | 19.54 | 19.27 | -0.45 | -2.28 | 20695.00 | 3997.48 | 1.81 |
| 2024-09-03 | 19.58 | 19.72 | 0.18 | 0.92 | 26117.29 | 5121.42 | 2.29 |
| 2024-09-02 | 19.67 | 19.54 | -0.23 | -1.16 | 34533.00 | 6808.27 | 3.02 |
| 2024-08-30 | 19.31 | 19.77 | 0.44 | 2.28 | 53509.00 | 10675.60 | 4.68 |
| 2024-08-29 | 18.55 | 19.33 | 0.68 | 3.65 | 40878.50 | 7854.93 | 3.58 |
| 2024-08-28 | 17.90 | 18.65 | 0.43 | 2.36 | 31121.50 | 5777.16 | 2.72 |
| 2024-08-27 | 18.96 | 18.22 | -0.47 | -2.52 | 45043.00 | 8435.51 | 3.94 |
| 2024-08-26 | 18.12 | 18.69 | 0.57 | 3.15 | 23921.00 | 4428.47 | 2.09 |
| 2024-08-23 | 17.58 | 18.12 | 0.45 | 2.55 | 19183.56 | 3425.62 | 1.68 |
| 2024-08-22 | 18.12 | 17.67 | -0.44 | -2.43 | 13761.29 | 2453.78 | 1.20 |
| 2024-08-21 | 17.91 | 18.11 | 0.16 | 0.89 | 14137.69 | 2576.66 | 1.24 |
| 2024-08-20 | 18.25 | 17.95 | -0.41 | -2.23 | 15825.27 | 2871.71 | 1.39 |
| 2024-08-19 | 19.00 | 18.36 | -0.72 | -3.77 | 16806.00 | 3130.65 | 1.47 |
| 2024-08-16 | 18.94 | 19.08 | 0.26 | 1.38 | 21846.00 | 4195.11 | 1.91 |
| 2024-08-15 | 18.69 | 18.82 | 0.19 | 1.02 | 16076.27 | 3009.30 | 1.41 |
| 2024-08-14 | 18.45 | 18.63 | 0.19 | 1.03 | 14443.00 | 2682.40 | 1.26 |
| 2024-08-13 | 17.92 | 18.44 | 0.36 | 1.99 | 17099.50 | 3121.52 | 1.50 |
| 2024-08-12 | 18.26 | 18.08 | -0.23 | -1.26 | 17314.00 | 3149.64 | 1.52 |
| 2024-08-09 | 18.32 | 18.31 | 0.13 | 0.72 | 13686.00 | 2512.30 | 1.20 |
| 2024-08-08 | 18.26 | 18.18 | -0.22 | -1.20 | 17629.89 | 3189.20 | 1.54 |
| 2024-08-07 | 18.01 | 18.40 | 0.23 | 1.27 | 24836.50 | 4578.49 | 2.17 |
| 2024-08-06 | 18.12 | 18.17 | -0.03 | -0.17 | 32616.50 | 5861.23 | 2.86 |
| 2024-08-05 | 18.51 | 18.20 | -0.58 | -3.09 | 33527.50 | 6172.32 | 2.93 |
| 2024-08-02 | 19.45 | 18.78 | -0.71 | -3.64 | 17727.00 | 3381.51 | 1.55 |
| 2024-08-01 | 19.45 | 19.49 | 0.05 | 0.26 | 22675.00 | 4411.30 | 1.98 |
| 2024-07-31 | 18.91 | 19.44 | 0.53 | 2.80 | 25927.10 | 4998.37 | 2.27 |
| 2024-07-30 | 18.99 | 18.91 | -0.03 | -0.16 | 12499.00 | 2369.90 | 1.09 |
| 2024-07-29 | 18.81 | 18.94 | 0.11 | 0.58 | 13170.72 | 2490.24 | 1.15 |
| 2024-07-26 | 18.49 | 18.83 | 0.47 | 2.56 | 13238.04 | 2484.90 | 1.16 |
| 2024-07-25 | 18.36 | 18.36 | -0.15 | -0.81 | 18320.00 | 3362.08 | 1.60 |
| 2024-07-24 | 18.81 | 18.51 | -0.37 | -1.96 | 17545.08 | 3275.84 | 1.54 |
| 2024-07-23 | 19.77 | 18.88 | -0.85 | -4.31 | 17822.50 | 3425.90 | 1.56 |
| 2024-07-22 | 19.56 | 19.73 | 0.22 | 1.13 | 13896.50 | 2726.08 | 1.22 |
| 2024-07-19 | 19.45 | 19.51 | 0.18 | 0.93 | 20280.23 | 3967.50 | 1.78 |
| 2024-07-18 | 19.75 | 19.33 | -0.57 | -2.86 | 23338.50 | 4472.58 | 2.04 |
| 2024-07-17 | 20.55 | 19.90 | -0.79 | -3.82 | 18234.00 | 3678.15 | 1.60 |
| 2024-07-16 | 20.41 | 20.69 | 0.25 | 1.22 | 16573.50 | 3407.73 | 1.45 |
| 2024-07-15 | 20.99 | 20.44 | -0.46 | -2.20 | 15480.16 | 3174.80 | 1.36 |
| 2024-07-12 | 21.43 | 20.90 | -0.60 | -2.79 | 18748.00 | 3921.97 | 1.64 |
| 2024-07-11 | 20.95 | 21.50 | 0.99 | 4.83 | 24551.64 | 5194.72 | 2.15 |
| 2024-07-10 | 20.60 | 20.51 | -0.11 | -0.53 | 16754.64 | 3451.22 | 1.47 |
| 2024-07-09 | 19.40 | 20.62 | 1.26 | 6.51 | 29374.37 | 5918.38 | 2.57 |
| 2024-07-08 | 20.17 | 19.36 | -0.81 | -4.02 | 17195.50 | 3383.87 | 1.51 |
| 2024-07-05 | 19.98 | 20.17 | 0.19 | 0.95 | 17547.00 | 3485.22 | 1.54 |
| 2024-07-04 | 20.68 | 19.98 | -0.70 | -3.39 | 18625.21 | 3768.12 | 1.63 |
| 2024-07-03 | 21.28 | 20.68 | -0.60 | -2.82 | 17434.00 | 3625.74 | 1.53 |
| 2024-07-02 | 21.60 | 21.28 | -0.38 | -1.75 | 17478.13 | 3744.38 | 1.53 |
| 2024-07-01 | 22.21 | 21.66 | -0.68 | -3.04 | 27898.00 | 6033.28 | 2.44 |
| 2024-06-28 | 21.37 | 22.34 | 0.79 | 3.67 | 35615.89 | 7955.48 | 3.12 |
| 2024-06-27 | 21.69 | 21.55 | -0.07 | -0.32 | 32619.00 | 7146.04 | 2.86 |
| 2024-06-26 | 20.06 | 21.62 | 1.39 | 6.87 | 31011.73 | 6481.09 | 2.71 |
| 2024-06-25 | 20.86 | 20.23 | -0.65 | -3.11 | 25633.28 | 5225.70 | 2.24 |
| 2024-06-24 | 22.03 | 20.88 | -1.26 | -5.69 | 31022.43 | 6660.34 | 2.72 |
| 2024-06-21 | 22.24 | 22.14 | -0.26 | -1.16 | 27393.50 | 6000.65 | 2.40 |
| 2024-06-20 | 22.84 | 22.40 | -1.04 | -4.44 | 40761.00 | 9289.16 | 3.57 |
| 2024-06-19 | 23.89 | 23.44 | -0.45 | -1.88 | 38099.43 | 8961.28 | 3.34 |
| 2024-06-18 | 23.40 | 24.04 | 0.68 | 2.91 | 46452.43 | 11061.46 | 4.07 |
| 2024-06-17 | 22.86 | 23.36 | 0.01 | 0.04 | 35318.50 | 8266.30 | 3.09 |
| 2024-06-14 | 23.19 | 23.35 | -0.45 | -1.89 | 45491.50 | 10564.55 | 3.98 |
| 2024-06-13 | 22.62 | 23.80 | 0.92 | 4.02 | 84044.57 | 19983.42 | 7.36 |
| 2024-06-12 | 22.03 | 22.88 | 0.94 | 4.28 | 36968.36 | 8407.35 | 3.24 |
| 2024-06-11 | 21.65 | 21.94 | 0.42 | 1.95 | 22473.50 | 4807.90 | 1.97 |
| 2024-06-07 | 21.47 | 21.52 | 0.22 | 1.03 | 21411.00 | 4624.95 | 1.87 |
| 2024-06-06 | 22.24 | 21.30 | -0.83 | -3.75 | 36382.85 | 7913.72 | 3.18 |
| 2024-06-05 | 22.63 | 22.13 | -0.54 | -2.38 | 24401.00 | 5488.92 | 2.14 |
| 2024-06-04 | 23.18 | 22.67 | -0.69 | -2.95 | 40876.00 | 9189.75 | 3.58 |
| 2024-06-03 | 23.98 | 23.36 | -0.59 | -2.46 | 51559.95 | 12185.72 | 4.51 |
| 2024-05-31 | 23.30 | 23.95 | 0.99 | 4.31 | 74084.73 | 17837.38 | 6.48 |
| 2024-05-30 | 22.78 | 22.96 | 0.01 | 0.04 | 40758.00 | 9367.08 | 3.57 |
| 2024-05-29 | 22.43 | 22.95 | 0.30 | 1.33 | 45562.71 | 10487.26 | 3.99 |
| 2024-05-28 | 22.90 | 22.65 | -0.76 | -3.25 | 46404.16 | 10566.60 | 4.06 |
| 2024-05-27 | 24.25 | 23.41 | -1.22 | -4.95 | 75624.89 | 17781.41 | 6.62 |
| 2024-05-24 | 23.21 | 24.63 | 0.93 | 3.92 | 102718.12 | 24606.18 | 8.99 |
| 2024-05-23 | 23.13 | 23.70 | 0.58 | 2.51 | 82891.78 | 19582.35 | 7.26 |
| 2024-05-22 | 22.08 | 23.12 | 1.15 | 5.23 | 45067.41 | 10181.36 | 3.94 |
| 2024-05-21 | 21.88 | 21.97 | 0.16 | 0.73 | 37498.25 | 8301.72 | 3.28 |
| 2024-05-20 | 21.88 | 21.81 | -0.05 | -0.23 | 12397.45 | 2695.81 | 1.09 |
| 2024-05-17 | 21.07 | 21.86 | 0.77 | 3.65 | 19287.66 | 4134.83 | 1.69 |
| 2024-05-16 | 20.03 | 21.09 | 0.43 | 2.08 | 19663.66 | 4165.19 | 1.72 |
| 2024-05-15 | 20.78 | 20.66 | -0.20 | -0.96 | 11344.50 | 2363.72 | 0.99 |
| 2024-05-14 | 21.10 | 20.86 | 0.18 | 0.87 | 14750.00 | 3103.89 | 1.29 |
| 2024-05-13 | 21.56 | 20.68 | -1.02 | -4.70 | 19103.50 | 3988.83 | 1.67 |
日K线
周K线
月K线
