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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.79 | 15.82 | 15.51 | 15.56 | -1.95% | 1.57 | 0.37% |
| 2026-04-20 | 15.69 | 15.89 | 15.68 | 15.87 | +1.15% | 1.62 | 0.38% |
| 2026-04-17 | 15.71 | 15.76 | 15.54 | 15.69 | -0.51% | 1.61 | 0.38% |
| 2026-04-16 | 15.78 | 15.80 | 15.66 | 15.77 | +0.57% | 1.63 | 0.38% |
| 2026-04-15 | 16.02 | 16.06 | 15.67 | 15.68 | -1.75% | 1.79 | 0.42% |
| 2026-04-14 | 16.06 | 16.10 | 15.74 | 15.96 | +0.19% | 2.17 | 0.51% |
| 2026-04-13 | 15.76 | 16.04 | 15.71 | 15.93 | +0.38% | 2.20 | 0.51% |
| 2026-04-10 | 15.73 | 16.30 | 15.73 | 15.87 | +1.73% | 4.44 | 1.02% |
| 2026-04-09 | 15.98 | 15.98 | 15.55 | 15.60 | -3.88% | 3.05 | 0.72% |
| 2026-04-08 | 15.94 | 16.29 | 15.82 | 16.23 | +3.18% | 4.25 | 0.98% |
| 2026-04-07 | 15.65 | 15.85 | 15.52 | 15.73 | +0.83% | 1.63 | 0.38% |
| 2026-04-03 | 15.76 | 15.91 | 15.60 | 15.60 | -1.33% | 1.98 | 0.47% |
| 2026-04-02 | 15.70 | 15.91 | 15.56 | 15.81 | +0.57% | 2.45 | 0.58% |
| 2026-04-01 | 15.82 | 15.87 | 15.57 | 15.72 | +1.22% | 1.73 | 0.41% |
| 2026-03-31 | 15.72 | 15.91 | 15.53 | 15.53 | -1.83% | 1.95 | 0.46% |
| 2026-03-30 | 15.30 | 15.88 | 15.20 | 15.82 | +2.73% | 3.13 | 0.74% |
| 2026-03-27 | 15.20 | 15.54 | 15.11 | 15.40 | +0.39% | 1.09 | 0.26% |
| 2026-03-26 | 15.61 | 15.69 | 15.30 | 15.34 | -2.23% | 1.37 | 0.33% |
| 2026-03-25 | 15.53 | 15.82 | 15.44 | 15.69 | +1.29% | 1.98 | 0.47% |
| 2026-03-24 | 15.47 | 15.54 | 15.23 | 15.49 | +1.24% | 2.04 | 0.49% |