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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.24 | 14.48 | 14.01 | 14.34 | +0.56% | 1.32 | 0.34% |
| 2025-12-16 | 14.22 | 14.34 | 14.09 | 14.26 | +0.35% | 0.98 | 0.25% |
| 2025-12-15 | 14.65 | 14.67 | 14.20 | 14.21 | -3.33% | 2.04 | 0.52% |
| 2025-12-12 | 14.63 | 14.76 | 14.54 | 14.70 | +0.62% | 0.61 | 0.15% |
| 2025-12-11 | 14.84 | 14.87 | 14.58 | 14.61 | -1.55% | 0.73 | 0.18% |
| 2025-12-10 | 14.60 | 14.87 | 14.57 | 14.84 | +1.23% | 0.85 | 0.21% |
| 2025-12-09 | 14.80 | 14.83 | 14.65 | 14.66 | -1.35% | 0.83 | 0.21% |
| 2025-12-08 | 15.00 | 15.15 | 14.85 | 14.86 | +0.07% | 1.94 | 0.48% |
| 2025-12-05 | 14.61 | 14.95 | 14.53 | 14.85 | +1.71% | 1.50 | 0.38% |
| 2025-12-04 | 14.54 | 14.66 | 14.46 | 14.60 | +0.21% | 0.66 | 0.17% |
| 2025-12-03 | 14.73 | 14.78 | 14.49 | 14.57 | -1.02% | 0.91 | 0.23% |
| 2025-12-02 | 14.95 | 14.97 | 14.71 | 14.72 | -1.54% | 0.71 | 0.18% |
| 2025-12-01 | 14.82 | 14.95 | 14.79 | 14.95 | +0.67% | 0.79 | 0.20% |
| 2025-11-28 | 14.74 | 14.85 | 14.63 | 14.85 | +0.68% | 0.67 | 0.17% |
| 2025-11-27 | 14.79 | 14.88 | 14.74 | 14.75 | -0.14% | 0.56 | 0.14% |
| 2025-11-26 | 14.86 | 14.92 | 14.76 | 14.77 | -0.81% | 0.73 | 0.18% |
| 2025-11-25 | 14.95 | 14.98 | 14.83 | 14.89 | 0.00% | 0.96 | 0.24% |
| 2025-11-24 | 14.90 | 14.97 | 14.70 | 14.89 | +0.34% | 0.76 | 0.19% |
| 2025-11-21 | 15.00 | 15.17 | 14.80 | 14.84 | -2.05% | 1.70 | 0.42% |
| 2025-11-20 | 15.60 | 15.68 | 15.13 | 15.15 | -0.59% | 1.55 | 0.37% |