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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.40 | 13.53 | 13.38 | 13.51 | +0.67% | 0.63 | 0.17% |
| 2025-05-23 | 13.75 | 13.78 | 13.41 | 13.42 | -2.26% | 1.36 | 0.37% |
| 2025-05-22 | 13.80 | 13.86 | 13.71 | 13.73 | -0.79% | 0.66 | 0.18% |
| 2025-05-21 | 13.83 | 13.94 | 13.83 | 13.84 | -0.29% | 0.71 | 0.19% |
| 2025-05-20 | 13.83 | 13.94 | 13.79 | 13.88 | +0.36% | 0.91 | 0.24% |
| 2025-05-19 | 13.80 | 13.87 | 13.66 | 13.83 | +0.07% | 0.89 | 0.24% |
| 2025-05-16 | 13.90 | 13.98 | 13.81 | 13.82 | -0.93% | 1.21 | 0.32% |
| 2025-05-15 | 14.26 | 14.35 | 13.95 | 13.95 | -3.06% | 2.01 | 0.53% |
| 2025-05-14 | 13.99 | 14.70 | 13.88 | 14.39 | +2.85% | 4.24 | 1.10% |
| 2025-05-13 | 14.27 | 14.27 | 13.99 | 13.99 | -0.99% | 1.34 | 0.35% |
| 2025-05-12 | 13.90 | 14.14 | 13.83 | 14.13 | +2.38% | 1.88 | 0.50% |
| 2025-05-09 | 14.04 | 14.06 | 13.71 | 13.80 | -1.70% | 1.23 | 0.33% |
| 2025-05-08 | 13.92 | 14.14 | 13.86 | 14.04 | +0.79% | 1.88 | 0.49% |
| 2025-05-07 | 14.46 | 14.63 | 13.87 | 13.93 | -0.14% | 3.13 | 0.81% |
| 2025-05-06 | 13.92 | 13.97 | 13.79 | 13.95 | +1.30% | 1.77 | 0.47% |