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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.40 | 15.54 | 15.01 | 15.42 | -2.90% | 11.74 | 2.85% |
| 2025-07-21 | 15.03 | 16.32 | 15.01 | 15.88 | +7.01% | 15.75 | 3.64% |
| 2025-07-18 | 14.90 | 14.95 | 14.79 | 14.84 | -0.34% | 1.03 | 0.26% |
| 2025-07-17 | 14.80 | 14.93 | 14.77 | 14.89 | +0.47% | 1.19 | 0.30% |
| 2025-07-16 | 14.85 | 14.98 | 14.72 | 14.82 | -0.47% | 1.36 | 0.34% |
| 2025-07-15 | 14.92 | 15.03 | 14.78 | 14.89 | -0.33% | 2.00 | 0.50% |
| 2025-07-14 | 15.18 | 15.20 | 14.86 | 14.94 | -0.66% | 2.81 | 0.69% |
| 2025-07-11 | 14.79 | 15.27 | 14.60 | 15.04 | +2.17% | 5.30 | 1.30% |
| 2025-07-10 | 14.32 | 15.00 | 14.29 | 14.72 | +2.79% | 3.91 | 0.99% |
| 2025-07-09 | 14.44 | 14.51 | 14.30 | 14.32 | -0.42% | 1.56 | 0.40% |
| 2025-07-08 | 14.20 | 14.40 | 14.18 | 14.38 | +0.98% | 1.47 | 0.38% |
| 2025-07-07 | 14.15 | 14.33 | 14.10 | 14.24 | +0.56% | 1.02 | 0.26% |
| 2025-07-04 | 14.19 | 14.39 | 14.06 | 14.16 | -0.42% | 1.57 | 0.41% |
| 2025-07-03 | 14.19 | 14.28 | 14.15 | 14.22 | +0.21% | 1.16 | 0.30% |
| 2025-07-02 | 14.27 | 14.30 | 14.13 | 14.19 | -0.56% | 1.05 | 0.27% |
| 2025-07-01 | 14.45 | 14.48 | 14.19 | 14.27 | -0.70% | 1.36 | 0.35% |
| 2025-06-30 | 14.40 | 14.51 | 14.25 | 14.37 | -0.35% | 1.52 | 0.39% |
| 2025-06-27 | 14.46 | 14.83 | 14.39 | 14.42 | -0.28% | 2.66 | 0.68% |
| 2025-06-26 | 14.78 | 14.81 | 14.41 | 14.46 | -1.50% | 3.27 | 0.83% |
| 2025-06-25 | 14.14 | 14.78 | 14.05 | 14.68 | +4.26% | 5.21 | 1.33% |