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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.28 | 19.35 | 18.55 | 18.57 | -2.67% | 5.30 | 1.04% |
| 2026-02-12 | 19.25 | 19.42 | 18.91 | 19.08 | -1.80% | 4.44 | 0.86% |
| 2026-02-11 | 19.83 | 19.94 | 19.37 | 19.43 | -1.72% | 4.62 | 0.88% |
| 2026-02-10 | 20.40 | 20.51 | 19.75 | 19.77 | -3.09% | 7.57 | 1.40% |
| 2026-02-09 | 20.20 | 20.80 | 19.90 | 20.40 | +0.94% | 10.52 | 1.91% |
| 2026-02-06 | 20.56 | 21.22 | 20.15 | 20.21 | -2.60% | 18.86 | 3.38% |
| 2026-02-05 | 18.62 | 20.75 | 18.62 | 20.75 | +10.02% | 16.97 | 3.15% |
| 2026-02-04 | 17.70 | 19.27 | 17.66 | 18.86 | +5.90% | 11.70 | 2.32% |
| 2026-02-03 | 17.61 | 18.05 | 17.50 | 17.81 | +2.53% | 5.23 | 1.09% |
| 2026-02-02 | 18.14 | 18.80 | 17.36 | 17.37 | -4.24% | 6.03 | 1.25% |
| 2026-01-30 | 18.81 | 18.91 | 17.93 | 18.14 | -4.07% | 7.54 | 1.53% |
| 2026-01-29 | 17.66 | 19.40 | 17.57 | 18.91 | +6.54% | 11.87 | 2.38% |
| 2026-01-28 | 17.52 | 18.32 | 17.40 | 17.75 | +1.31% | 6.52 | 1.35% |
| 2026-01-27 | 17.41 | 17.81 | 17.30 | 17.52 | -0.45% | 4.75 | 1.00% |
| 2026-01-26 | 17.80 | 18.13 | 17.46 | 17.60 | -1.46% | 6.50 | 1.35% |
| 2026-01-23 | 17.22 | 18.40 | 17.13 | 17.86 | +3.78% | 8.46 | 1.76% |
| 2026-01-22 | 17.17 | 17.28 | 17.07 | 17.21 | +0.35% | 3.51 | 0.76% |
| 2026-01-21 | 17.25 | 17.37 | 17.04 | 17.15 | -0.58% | 3.68 | 0.79% |
| 2026-01-20 | 17.43 | 17.55 | 17.13 | 17.25 | -1.26% | 4.06 | 0.87% |
| 2026-01-19 | 17.71 | 17.77 | 17.35 | 17.47 | -1.74% | 5.94 | 1.26% |