华力创通 sz.300045
22.45
+1.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.35 | 22.73 | 21.96 | 22.45 | +1.17% | 4.44 | 3.84% |
| 2026-05-21 | 23.77 | 23.85 | 22.14 | 22.19 | -5.81% | 6.99 | 5.89% |
| 2026-05-20 | 23.98 | 24.07 | 23.41 | 23.56 | -2.89% | 5.99 | 4.91% |
| 2026-05-19 | 24.31 | 24.87 | 23.88 | 24.26 | -1.18% | 7.37 | 5.90% |
| 2026-05-18 | 24.20 | 25.25 | 24.00 | 24.55 | +1.28% | 8.72 | 6.83% |
| 2026-05-15 | 24.67 | 25.36 | 24.07 | 24.24 | -0.66% | 11.63 | 9.12% |
| 2026-05-14 | 25.75 | 25.88 | 24.40 | 24.40 | -4.54% | 11.82 | 9.15% |
| 2026-05-13 | 23.02 | 26.55 | 22.93 | 25.56 | +10.22% | 19.27 | 14.87% |
| 2026-05-12 | 23.64 | 23.64 | 22.93 | 23.19 | -2.15% | 4.88 | 4.07% |
| 2026-05-11 | 23.88 | 24.12 | 23.50 | 23.70 | +0.34% | 6.38 | 5.20% |
| 2026-05-08 | 23.22 | 23.66 | 22.97 | 23.62 | +1.72% | 6.13 | 5.08% |
| 2026-05-07 | 23.35 | 23.40 | 22.80 | 23.22 | +0.48% | 5.18 | 4.34% |
| 2026-05-06 | 22.38 | 23.31 | 22.38 | 23.11 | +3.35% | 5.28 | 4.43% |
| 2026-04-30 | 21.41 | 22.50 | 21.41 | 22.36 | +3.95% | 4.83 | 4.23% |
| 2026-04-29 | 21.28 | 21.64 | 21.10 | 21.51 | +1.37% | 2.82 | 2.54% |
| 2026-04-28 | 21.99 | 22.07 | 21.07 | 21.22 | -4.50% | 4.46 | 4.03% |
| 2026-04-27 | 22.20 | 22.29 | 21.53 | 22.22 | -0.13% | 3.93 | 3.46% |
| 2026-04-24 | 22.80 | 22.94 | 22.22 | 22.25 | -2.88% | 3.84 | 3.32% |
| 2026-04-23 | 23.51 | 23.73 | 22.85 | 22.91 | -2.47% | 4.79 | 4.00% |
| 2026-04-22 | 23.39 | 23.50 | 23.07 | 23.49 | -0.55% | 5.40 | 4.48% |