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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.21 | 18.42 | 18.02 | 18.39 | +0.66% | 2.49 | 2.64% |
| 2025-06-23 | 17.51 | 18.33 | 17.50 | 18.27 | +3.63% | 2.60 | 2.79% |
| 2025-06-20 | 17.93 | 18.00 | 17.61 | 17.63 | -1.62% | 1.56 | 1.70% |
| 2025-06-19 | 18.39 | 18.39 | 17.85 | 17.92 | -3.08% | 2.51 | 2.68% |
| 2025-06-18 | 18.30 | 18.65 | 18.28 | 18.49 | -0.48% | 2.64 | 2.77% |
| 2025-06-17 | 18.00 | 18.63 | 17.83 | 18.58 | +3.63% | 4.27 | 4.50% |
| 2025-06-16 | 17.68 | 17.95 | 17.68 | 17.93 | +0.73% | 1.26 | 1.37% |
| 2025-06-13 | 18.20 | 18.28 | 17.72 | 17.80 | -1.93% | 2.25 | 2.43% |
| 2025-06-12 | 18.28 | 18.35 | 18.06 | 18.15 | -1.25% | 1.85 | 1.98% |
| 2025-06-11 | 18.60 | 18.65 | 18.34 | 18.38 | -1.71% | 3.13 | 3.28% |
| 2025-06-10 | 18.59 | 18.88 | 18.10 | 18.70 | +1.52% | 5.14 | 5.39% |
| 2025-06-09 | 18.18 | 18.81 | 18.10 | 18.42 | +2.28% | 3.64 | 3.83% |
| 2025-06-06 | 18.14 | 18.38 | 17.96 | 18.01 | -0.61% | 1.78 | 1.91% |
| 2025-06-05 | 17.92 | 18.14 | 17.77 | 18.12 | +1.12% | 1.88 | 2.02% |
| 2025-06-04 | 17.98 | 18.24 | 17.90 | 17.92 | -0.83% | 1.53 | 1.65% |
| 2025-06-03 | 17.96 | 18.29 | 17.93 | 18.07 | +0.61% | 1.80 | 1.92% |
| 2025-05-30 | 18.27 | 18.31 | 17.90 | 17.96 | -2.18% | 1.83 | 1.97% |
| 2025-05-29 | 17.58 | 18.45 | 17.55 | 18.36 | +4.50% | 3.24 | 3.45% |
| 2025-05-28 | 17.98 | 18.00 | 17.55 | 17.57 | -2.06% | 1.49 | 1.63% |
| 2025-05-27 | 17.81 | 18.19 | 17.58 | 17.94 | +0.79% | 1.83 | 1.98% |