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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.73 | 14.18 | 13.72 | 14.08 | +2.77% | 2.28 | 0.60% |
| 2025-06-23 | 13.44 | 13.74 | 13.40 | 13.70 | +0.96% | 0.67 | 0.18% |
| 2025-06-20 | 13.73 | 13.81 | 13.57 | 13.57 | -1.24% | 0.82 | 0.22% |
| 2025-06-19 | 13.86 | 13.98 | 13.69 | 13.74 | -1.36% | 1.36 | 0.36% |
| 2025-06-18 | 14.06 | 14.26 | 13.91 | 13.93 | -0.57% | 2.07 | 0.55% |
| 2025-06-17 | 14.03 | 14.06 | 13.93 | 14.01 | +0.07% | 0.82 | 0.22% |
| 2025-06-16 | 13.75 | 14.02 | 13.75 | 14.00 | +1.23% | 0.99 | 0.26% |
| 2025-06-13 | 13.92 | 13.97 | 13.76 | 13.83 | -1.28% | 1.13 | 0.30% |
| 2025-06-12 | 13.91 | 14.14 | 13.86 | 14.01 | +0.29% | 1.37 | 0.36% |
| 2025-06-11 | 13.80 | 14.10 | 13.80 | 13.97 | +1.23% | 1.70 | 0.45% |
| 2025-06-10 | 13.95 | 13.95 | 13.66 | 13.80 | -1.08% | 1.15 | 0.31% |
| 2025-06-09 | 13.92 | 14.05 | 13.89 | 13.95 | +1.16% | 1.48 | 0.39% |
| 2025-06-06 | 13.93 | 14.02 | 13.78 | 13.79 | -0.79% | 0.89 | 0.24% |
| 2025-06-05 | 13.72 | 13.93 | 13.70 | 13.90 | +1.31% | 1.49 | 0.40% |
| 2025-06-04 | 13.56 | 13.76 | 13.56 | 13.72 | +1.03% | 1.01 | 0.27% |
| 2025-06-03 | 13.43 | 13.69 | 13.41 | 13.58 | +0.37% | 0.77 | 0.21% |
| 2025-05-30 | 13.60 | 13.60 | 13.48 | 13.53 | -0.66% | 0.64 | 0.18% |
| 2025-05-29 | 13.39 | 13.63 | 13.38 | 13.62 | +1.79% | 0.98 | 0.27% |
| 2025-05-28 | 13.46 | 13.52 | 13.33 | 13.38 | -0.45% | 0.56 | 0.16% |
| 2025-05-27 | 13.51 | 13.51 | 13.40 | 13.44 | -0.52% | 0.56 | 0.16% |