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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.64 | 18.75 | 17.73 | 17.78 | -3.42% | 8.93 | 1.83% |
| 2026-01-15 | 18.63 | 19.30 | 18.20 | 18.41 | -8.86% | 15.19 | 3.02% |
| 2026-01-14 | 18.45 | 20.81 | 18.40 | 20.20 | +6.77% | 26.62 | 4.90% |
| 2026-01-13 | 18.30 | 20.09 | 18.20 | 18.92 | +3.61% | 20.85 | 4.00% |
| 2026-01-12 | 17.40 | 18.64 | 17.40 | 18.26 | +2.58% | 15.52 | 3.16% |
| 2026-01-09 | 16.66 | 18.24 | 16.65 | 17.80 | +5.20% | 19.60 | 4.18% |
| 2026-01-08 | 17.86 | 18.02 | 16.92 | 16.92 | -10.00% | 19.88 | 4.28% |
| 2026-01-07 | 18.85 | 19.62 | 18.65 | 18.80 | +5.38% | 29.94 | 5.76% |
| 2026-01-06 | 16.24 | 17.84 | 16.09 | 17.84 | +9.99% | 13.08 | 2.78% |
| 2026-01-05 | 15.33 | 16.86 | 14.98 | 16.22 | +5.81% | 10.10 | 2.33% |
| 2025-12-31 | 14.98 | 15.95 | 14.73 | 15.33 | +2.68% | 7.27 | 1.73% |
| 2025-12-30 | 14.42 | 15.52 | 14.40 | 14.93 | +3.61% | 4.22 | 1.04% |
| 2025-12-29 | 14.40 | 14.48 | 14.31 | 14.41 | +0.07% | 0.73 | 0.19% |
| 2025-12-26 | 14.38 | 14.60 | 14.36 | 14.40 | +0.07% | 1.23 | 0.32% |
| 2025-12-25 | 14.43 | 14.43 | 14.27 | 14.39 | +0.14% | 0.84 | 0.22% |
| 2025-12-24 | 14.21 | 14.39 | 14.19 | 14.37 | +1.13% | 0.92 | 0.24% |
| 2025-12-23 | 14.35 | 14.38 | 14.20 | 14.21 | -0.98% | 0.78 | 0.20% |
| 2025-12-22 | 14.36 | 14.42 | 14.33 | 14.35 | +0.14% | 0.58 | 0.15% |
| 2025-12-19 | 14.20 | 14.39 | 14.18 | 14.33 | +1.06% | 0.76 | 0.20% |
| 2025-12-18 | 14.33 | 14.37 | 14.18 | 14.18 | -1.12% | 0.72 | 0.19% |