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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.00 | 17.28 | 16.85 | 17.15 | +1.78% | 4.07 | 0.88% |
| 2025-09-15 | 16.75 | 17.05 | 16.72 | 16.85 | +0.48% | 2.22 | 0.49% |
| 2025-09-12 | 16.95 | 17.03 | 16.71 | 16.77 | -1.29% | 2.74 | 0.60% |
| 2025-09-11 | 16.31 | 17.16 | 16.25 | 16.99 | +3.60% | 4.95 | 1.09% |
| 2025-09-10 | 16.28 | 16.65 | 16.25 | 16.40 | +0.61% | 2.55 | 0.57% |
| 2025-09-09 | 16.38 | 16.49 | 16.17 | 16.30 | -0.91% | 2.47 | 0.56% |
| 2025-09-08 | 16.71 | 16.78 | 16.40 | 16.45 | -2.72% | 3.33 | 0.74% |
| 2025-09-05 | 16.75 | 16.91 | 16.20 | 16.91 | +0.48% | 6.23 | 1.38% |
| 2025-09-04 | 15.95 | 17.38 | 15.95 | 16.83 | +5.78% | 9.47 | 2.10% |
| 2025-09-03 | 16.71 | 16.77 | 15.77 | 15.91 | -4.33% | 3.46 | 0.79% |
| 2025-09-02 | 16.84 | 16.91 | 16.41 | 16.63 | -1.71% | 2.91 | 0.65% |
| 2025-09-01 | 16.94 | 17.04 | 16.77 | 16.92 | +0.24% | 2.52 | 0.55% |
| 2025-08-29 | 17.04 | 17.10 | 16.81 | 16.88 | -0.88% | 2.85 | 0.62% |
| 2025-08-28 | 16.62 | 17.05 | 16.50 | 17.03 | +1.73% | 3.30 | 0.73% |
| 2025-08-27 | 17.20 | 17.39 | 16.71 | 16.74 | -2.84% | 4.40 | 0.95% |
| 2025-08-26 | 17.37 | 17.48 | 17.18 | 17.23 | -1.54% | 4.11 | 0.88% |
| 2025-08-25 | 17.65 | 17.78 | 17.12 | 17.50 | +1.63% | 8.57 | 1.83% |
| 2025-08-22 | 16.75 | 17.29 | 16.67 | 17.22 | +2.26% | 7.12 | 1.55% |
| 2025-08-21 | 17.20 | 17.29 | 16.71 | 16.84 | -1.41% | 4.41 | 0.96% |
| 2025-08-20 | 17.30 | 17.34 | 16.76 | 17.08 | -1.39% | 7.78 | 1.69% |