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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.62 | 15.83 | 15.21 | 15.30 | -3.29% | 2.51 | 0.60% |
| 2026-03-20 | 16.29 | 16.49 | 15.80 | 15.82 | -2.35% | 2.23 | 0.52% |
| 2026-03-19 | 16.17 | 16.40 | 16.10 | 16.20 | -1.16% | 1.97 | 0.45% |
| 2026-03-18 | 16.35 | 16.42 | 16.12 | 16.39 | -0.06% | 2.10 | 0.48% |
| 2026-03-17 | 16.40 | 16.76 | 16.36 | 16.40 | -0.36% | 3.80 | 0.85% |
| 2026-03-16 | 16.33 | 16.50 | 16.19 | 16.46 | +1.04% | 2.08 | 0.47% |
| 2026-03-13 | 16.53 | 16.61 | 16.28 | 16.29 | -1.93% | 2.32 | 0.52% |
| 2026-03-12 | 16.75 | 16.80 | 16.52 | 16.61 | -1.07% | 2.71 | 0.60% |
| 2026-03-11 | 17.16 | 17.19 | 16.75 | 16.79 | -2.61% | 4.16 | 0.91% |
| 2026-03-10 | 17.44 | 17.65 | 17.11 | 17.24 | 0.00% | 3.60 | 0.77% |
| 2026-03-09 | 17.25 | 17.52 | 17.05 | 17.24 | -2.05% | 3.91 | 0.84% |
| 2026-03-06 | 17.21 | 18.06 | 17.13 | 17.60 | +1.44% | 6.03 | 1.26% |
| 2026-03-05 | 18.70 | 18.70 | 17.18 | 17.35 | -5.66% | 9.05 | 1.91% |
| 2026-03-04 | 17.93 | 18.72 | 17.82 | 18.39 | +1.10% | 7.22 | 1.45% |
| 2026-03-03 | 18.31 | 19.15 | 18.11 | 18.19 | -0.66% | 9.72 | 1.93% |
| 2026-03-02 | 17.70 | 18.58 | 17.64 | 18.31 | +1.10% | 6.09 | 1.24% |
| 2026-02-27 | 18.40 | 18.42 | 18.07 | 18.11 | -1.90% | 4.76 | 0.97% |
| 2026-02-26 | 18.44 | 18.56 | 18.24 | 18.46 | -0.16% | 4.03 | 0.81% |
| 2026-02-25 | 18.56 | 18.85 | 18.36 | 18.49 | +0.22% | 6.42 | 1.28% |
| 2026-02-24 | 18.80 | 18.86 | 18.41 | 18.45 | -0.65% | 4.18 | 0.83% |