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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.29 | 21.33 | 20.92 | 21.07 | -1.68% | 6.59 | 6.04% |
| 2025-08-18 | 20.75 | 21.80 | 20.75 | 21.43 | +4.13% | 12.00 | 10.96% |
| 2025-08-15 | 20.21 | 20.78 | 20.16 | 20.58 | +1.83% | 5.85 | 5.50% |
| 2025-08-14 | 20.80 | 20.99 | 20.18 | 20.21 | -2.98% | 6.76 | 6.39% |
| 2025-08-13 | 20.86 | 21.10 | 20.67 | 20.83 | -0.53% | 7.35 | 6.83% |
| 2025-08-12 | 21.12 | 21.20 | 20.45 | 20.94 | -5.85% | 14.17 | 13.16% |
| 2025-08-11 | 22.55 | 23.00 | 22.06 | 22.24 | -1.02% | 11.86 | 10.30% |
| 2025-08-08 | 21.88 | 23.23 | 21.80 | 22.47 | +3.88% | 16.80 | 14.42% |
| 2025-08-07 | 21.50 | 22.13 | 21.31 | 21.63 | -0.37% | 8.98 | 8.01% |
| 2025-08-06 | 21.97 | 22.65 | 21.61 | 21.71 | -1.18% | 13.22 | 11.62% |
| 2025-08-05 | 21.43 | 23.00 | 21.24 | 21.97 | +2.28% | 15.76 | 13.68% |
| 2025-08-04 | 20.49 | 21.65 | 20.38 | 21.48 | +5.19% | 10.30 | 9.41% |
| 2025-08-01 | 20.81 | 21.00 | 20.25 | 20.42 | -2.62% | 6.59 | 6.25% |
| 2025-07-31 | 20.43 | 21.38 | 20.40 | 20.97 | +1.65% | 11.39 | 10.60% |
| 2025-07-30 | 20.01 | 21.98 | 19.94 | 20.63 | +3.15% | 13.99 | 12.97% |
| 2025-07-29 | 19.19 | 20.09 | 19.10 | 20.00 | +3.63% | 8.77 | 8.59% |
| 2025-07-28 | 18.90 | 19.44 | 18.71 | 19.30 | +2.55% | 4.74 | 4.80% |
| 2025-07-25 | 18.79 | 18.84 | 18.68 | 18.82 | +0.11% | 1.85 | 1.91% |
| 2025-07-24 | 18.47 | 18.80 | 18.45 | 18.80 | +1.84% | 2.27 | 2.35% |
| 2025-07-23 | 18.60 | 18.82 | 18.42 | 18.46 | -0.70% | 2.05 | 2.14% |