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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.70 | 18.86 | 18.51 | 18.59 | -0.96% | 2.12 | 2.20% |
| 2025-07-21 | 18.74 | 18.82 | 18.67 | 18.77 | +0.11% | 1.75 | 1.80% |
| 2025-07-18 | 18.90 | 18.93 | 18.64 | 18.75 | -0.48% | 1.88 | 1.94% |
| 2025-07-17 | 18.59 | 18.96 | 18.41 | 18.84 | +2.17% | 2.98 | 3.09% |
| 2025-07-16 | 18.36 | 18.56 | 18.19 | 18.44 | +0.60% | 1.48 | 1.55% |
| 2025-07-15 | 18.40 | 18.50 | 18.11 | 18.33 | -0.16% | 1.84 | 1.95% |
| 2025-07-14 | 18.50 | 18.52 | 18.33 | 18.36 | -0.86% | 1.56 | 1.65% |
| 2025-07-11 | 18.47 | 18.68 | 18.28 | 18.52 | +0.38% | 2.32 | 2.42% |
| 2025-07-10 | 18.60 | 18.60 | 18.35 | 18.45 | -0.65% | 1.91 | 2.01% |
| 2025-07-09 | 18.76 | 18.88 | 18.51 | 18.57 | -1.12% | 2.13 | 2.21% |
| 2025-07-08 | 18.42 | 18.97 | 18.35 | 18.78 | +2.23% | 2.87 | 2.98% |
| 2025-07-07 | 18.57 | 18.58 | 18.35 | 18.37 | -1.29% | 1.87 | 1.97% |
| 2025-07-04 | 18.89 | 18.97 | 18.54 | 18.61 | -1.90% | 3.44 | 3.56% |
| 2025-07-03 | 18.46 | 19.88 | 18.44 | 18.97 | +2.43% | 6.57 | 6.61% |
| 2025-07-02 | 18.80 | 18.92 | 18.41 | 18.52 | -2.11% | 2.40 | 2.50% |
| 2025-07-01 | 19.15 | 19.20 | 18.81 | 18.92 | -0.89% | 3.08 | 3.15% |
| 2025-06-30 | 18.60 | 19.19 | 18.56 | 19.09 | +3.02% | 4.65 | 4.75% |
| 2025-06-27 | 18.56 | 18.79 | 18.48 | 18.53 | -0.16% | 2.65 | 2.75% |
| 2025-06-26 | 18.70 | 19.05 | 18.53 | 18.56 | -0.75% | 4.37 | 4.50% |
| 2025-06-25 | 18.35 | 18.73 | 18.30 | 18.70 | +1.69% | 3.59 | 3.74% |