华林证券 sz.002945
14.70
-2.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.20 | 15.25 | 14.61 | 14.70 | -2.65% | 2.32 | 0.58% |
| 2026-05-21 | 14.95 | 15.98 | 14.95 | 15.10 | +1.34% | 3.92 | 0.94% |
| 2026-05-20 | 14.97 | 15.01 | 14.78 | 14.90 | -0.93% | 1.04 | 0.26% |
| 2026-05-19 | 14.93 | 15.07 | 14.80 | 15.04 | +0.74% | 1.17 | 0.29% |
| 2026-05-18 | 14.99 | 15.13 | 14.82 | 14.93 | -0.73% | 1.17 | 0.29% |
| 2026-05-15 | 15.44 | 15.59 | 15.00 | 15.04 | -2.84% | 1.93 | 0.47% |
| 2026-05-14 | 15.94 | 15.98 | 15.48 | 15.48 | -2.82% | 2.00 | 0.47% |
| 2026-05-13 | 16.00 | 16.18 | 15.82 | 15.93 | -1.06% | 2.02 | 0.47% |
| 2026-05-12 | 16.08 | 16.28 | 15.96 | 16.10 | -0.37% | 2.20 | 0.51% |
| 2026-05-11 | 15.87 | 16.26 | 15.82 | 16.16 | +1.89% | 3.21 | 0.74% |
| 2026-05-08 | 15.89 | 15.99 | 15.77 | 15.86 | -0.44% | 1.62 | 0.38% |
| 2026-05-07 | 16.08 | 16.19 | 15.81 | 15.93 | -0.44% | 2.24 | 0.52% |
| 2026-05-06 | 15.60 | 16.39 | 15.59 | 16.00 | +3.09% | 3.86 | 0.89% |
| 2026-04-30 | 15.33 | 15.80 | 15.33 | 15.52 | +1.24% | 2.02 | 0.48% |
| 2026-04-29 | 15.23 | 15.37 | 15.19 | 15.33 | +0.26% | 1.21 | 0.29% |
| 2026-04-28 | 15.18 | 15.49 | 15.18 | 15.29 | +0.46% | 1.49 | 0.36% |
| 2026-04-27 | 15.15 | 15.32 | 14.66 | 15.22 | -0.20% | 1.64 | 0.40% |
| 2026-04-24 | 15.45 | 15.50 | 15.21 | 15.25 | -1.74% | 1.45 | 0.35% |
| 2026-04-23 | 15.76 | 15.89 | 15.46 | 15.52 | -1.65% | 1.68 | 0.40% |
| 2026-04-22 | 15.51 | 15.87 | 15.42 | 15.78 | +1.41% | 2.11 | 0.50% |