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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.55 | 17.85 | 17.42 | 17.80 | +1.71% | 1.37 | 1.50% |
| 2025-05-23 | 17.88 | 18.00 | 17.49 | 17.50 | -2.13% | 1.67 | 1.83% |
| 2025-05-22 | 17.93 | 18.27 | 17.76 | 17.88 | -0.83% | 1.69 | 1.81% |
| 2025-05-21 | 18.16 | 18.22 | 17.90 | 18.03 | -0.66% | 1.41 | 1.52% |
| 2025-05-20 | 18.19 | 18.28 | 18.00 | 18.15 | -0.60% | 1.46 | 1.56% |
| 2025-05-19 | 18.18 | 18.37 | 17.96 | 18.26 | +0.44% | 1.52 | 1.62% |
| 2025-05-16 | 18.27 | 18.58 | 18.18 | 18.18 | -0.16% | 1.89 | 1.99% |
| 2025-05-15 | 18.51 | 18.64 | 18.17 | 18.21 | -2.04% | 1.77 | 1.87% |
| 2025-05-14 | 18.68 | 18.89 | 18.37 | 18.59 | -0.80% | 2.63 | 2.75% |
| 2025-05-13 | 19.29 | 19.35 | 18.71 | 18.74 | -2.04% | 3.64 | 3.72% |
| 2025-05-12 | 18.52 | 19.29 | 18.30 | 19.13 | +3.41% | 5.50 | 5.60% |
| 2025-05-09 | 18.95 | 19.24 | 18.47 | 18.50 | -2.37% | 4.81 | 4.98% |
| 2025-05-08 | 18.07 | 19.00 | 18.01 | 18.95 | +4.58% | 5.66 | 5.87% |
| 2025-05-07 | 18.04 | 18.48 | 17.86 | 18.12 | +1.29% | 3.63 | 3.88% |
| 2025-05-06 | 17.28 | 17.95 | 17.27 | 17.89 | +4.38% | 2.81 | 3.07% |