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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.46 | 16.54 | 16.26 | 16.30 | -1.51% | 1.79 | 0.41% |
| 2025-10-21 | 16.43 | 16.99 | 16.43 | 16.55 | +0.73% | 3.04 | 0.68% |
| 2025-10-20 | 16.66 | 16.73 | 16.35 | 16.43 | -0.18% | 2.20 | 0.49% |
| 2025-10-17 | 17.03 | 17.11 | 16.44 | 16.46 | -3.06% | 2.92 | 0.65% |
| 2025-10-16 | 16.90 | 17.32 | 16.86 | 16.98 | -0.23% | 3.62 | 0.79% |
| 2025-10-15 | 17.15 | 17.35 | 16.53 | 17.02 | -0.82% | 5.51 | 1.21% |
| 2025-10-14 | 17.59 | 17.80 | 17.08 | 17.16 | -2.61% | 6.73 | 1.43% |
| 2025-10-13 | 16.40 | 18.37 | 16.31 | 17.62 | +4.69% | 10.23 | 2.17% |
| 2025-10-10 | 16.80 | 17.09 | 16.71 | 16.83 | +0.06% | 3.11 | 0.68% |
| 2025-10-09 | 16.70 | 16.85 | 16.38 | 16.82 | +0.30% | 2.72 | 0.60% |
| 2025-09-30 | 16.72 | 16.91 | 16.58 | 16.77 | -0.18% | 2.50 | 0.55% |
| 2025-09-29 | 16.21 | 16.98 | 16.13 | 16.80 | +4.02% | 4.06 | 0.90% |
| 2025-09-26 | 16.33 | 16.48 | 16.13 | 16.15 | -1.22% | 1.67 | 0.38% |
| 2025-09-25 | 16.38 | 16.54 | 16.30 | 16.35 | -0.12% | 1.50 | 0.34% |
| 2025-09-24 | 16.13 | 16.45 | 16.08 | 16.37 | +0.74% | 1.85 | 0.42% |
| 2025-09-23 | 16.45 | 16.52 | 16.02 | 16.25 | -2.23% | 2.13 | 0.49% |
| 2025-09-22 | 16.38 | 16.62 | 16.30 | 16.62 | +1.47% | 1.69 | 0.38% |
| 2025-09-19 | 16.65 | 16.66 | 16.36 | 16.38 | -1.68% | 1.96 | 0.44% |
| 2025-09-18 | 17.05 | 17.10 | 16.47 | 16.66 | -3.59% | 4.19 | 0.92% |
| 2025-09-17 | 17.10 | 17.39 | 17.00 | 17.28 | +0.76% | 4.01 | 0.86% |