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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.63 | 18.29 | 16.50 | 17.32 | +2.42% | 13.99 | 2.96% |
| 2025-08-18 | 16.04 | 17.53 | 15.82 | 16.91 | +6.09% | 14.43 | 3.16% |
| 2025-08-15 | 15.41 | 16.14 | 15.39 | 15.94 | +3.04% | 6.54 | 1.52% |
| 2025-08-14 | 15.65 | 15.84 | 15.44 | 15.47 | -0.96% | 4.19 | 0.99% |
| 2025-08-13 | 15.51 | 15.76 | 15.35 | 15.62 | +0.90% | 4.38 | 1.04% |
| 2025-08-12 | 15.41 | 15.56 | 15.37 | 15.48 | +0.39% | 2.63 | 0.63% |
| 2025-08-11 | 15.19 | 15.45 | 15.15 | 15.42 | +1.45% | 2.31 | 0.56% |
| 2025-08-08 | 15.30 | 15.31 | 15.13 | 15.20 | -0.65% | 1.47 | 0.36% |
| 2025-08-07 | 15.26 | 15.44 | 15.18 | 15.30 | +0.13% | 2.18 | 0.53% |
| 2025-08-06 | 15.32 | 15.32 | 15.13 | 15.28 | +0.20% | 1.73 | 0.42% |
| 2025-08-05 | 15.15 | 15.36 | 15.14 | 15.25 | +0.59% | 2.07 | 0.50% |
| 2025-08-04 | 14.98 | 15.20 | 14.92 | 15.16 | +0.66% | 1.47 | 0.36% |
| 2025-08-01 | 15.18 | 15.23 | 15.00 | 15.06 | -0.46% | 1.67 | 0.41% |
| 2025-07-31 | 15.28 | 15.46 | 15.03 | 15.13 | -1.69% | 3.04 | 0.74% |
| 2025-07-30 | 15.60 | 15.93 | 15.26 | 15.39 | -1.35% | 4.41 | 1.05% |
| 2025-07-29 | 15.41 | 15.60 | 15.22 | 15.60 | +0.65% | 3.25 | 0.78% |
| 2025-07-28 | 15.52 | 15.68 | 15.32 | 15.50 | +0.06% | 3.18 | 0.76% |
| 2025-07-25 | 15.54 | 15.76 | 15.46 | 15.49 | -1.09% | 4.29 | 1.02% |
| 2025-07-24 | 15.11 | 15.74 | 15.11 | 15.66 | +2.29% | 6.63 | 1.58% |
| 2025-07-23 | 15.41 | 15.87 | 15.31 | 15.31 | -0.71% | 9.05 | 2.16% |