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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.35 | 15.42 | 15.20 | 15.24 | -0.72% | 0.76 | 0.18% |
| 2025-11-18 | 15.35 | 15.43 | 15.29 | 15.35 | +0.13% | 1.00 | 0.24% |
| 2025-11-17 | 15.30 | 15.34 | 15.19 | 15.33 | +0.20% | 0.83 | 0.20% |
| 2025-11-14 | 15.38 | 15.46 | 15.30 | 15.30 | -1.03% | 0.81 | 0.20% |
| 2025-11-13 | 15.32 | 15.48 | 15.31 | 15.46 | +0.65% | 0.85 | 0.20% |
| 2025-11-12 | 15.47 | 15.52 | 15.28 | 15.36 | -0.84% | 1.14 | 0.27% |
| 2025-11-11 | 15.55 | 15.61 | 15.46 | 15.49 | -0.64% | 1.19 | 0.28% |
| 2025-11-10 | 15.46 | 15.63 | 15.44 | 15.59 | +0.78% | 1.02 | 0.24% |
| 2025-11-07 | 15.68 | 15.68 | 15.47 | 15.47 | -1.47% | 1.41 | 0.34% |
| 2025-11-06 | 15.67 | 15.80 | 15.61 | 15.70 | +0.26% | 1.38 | 0.33% |
| 2025-11-05 | 15.56 | 15.69 | 15.52 | 15.66 | +0.19% | 1.17 | 0.28% |
| 2025-11-04 | 15.79 | 15.81 | 15.60 | 15.63 | -1.20% | 1.48 | 0.35% |
| 2025-11-03 | 15.76 | 15.89 | 15.60 | 15.82 | +0.06% | 1.86 | 0.44% |
| 2025-10-31 | 16.33 | 16.40 | 15.81 | 15.81 | -3.83% | 4.50 | 1.05% |
| 2025-10-30 | 16.91 | 16.93 | 16.43 | 16.44 | -3.18% | 2.76 | 0.61% |
| 2025-10-29 | 16.70 | 17.10 | 16.67 | 16.98 | +1.25% | 2.91 | 0.64% |
| 2025-10-28 | 16.70 | 16.98 | 16.63 | 16.77 | +0.06% | 2.18 | 0.48% |
| 2025-10-27 | 16.80 | 16.87 | 16.60 | 16.76 | +0.48% | 2.87 | 0.63% |
| 2025-10-24 | 16.35 | 16.71 | 16.28 | 16.68 | +1.96% | 2.61 | 0.58% |
| 2025-10-23 | 16.30 | 16.37 | 16.00 | 16.36 | +0.37% | 1.93 | 0.44% |