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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.89 | 24.04 | 23.41 | 23.62 | -1.46% | 5.93 | 4.85% |
| 2026-04-20 | 23.10 | 24.15 | 22.94 | 23.97 | +3.77% | 8.76 | 7.15% |
| 2026-04-17 | 23.00 | 23.20 | 22.82 | 23.10 | +0.22% | 3.96 | 3.34% |
| 2026-04-16 | 22.84 | 23.12 | 22.59 | 23.05 | +0.96% | 4.79 | 4.05% |
| 2026-04-15 | 22.98 | 23.70 | 22.79 | 22.83 | +0.13% | 8.21 | 6.85% |
| 2026-04-14 | 22.02 | 22.86 | 21.94 | 22.80 | +4.06% | 6.40 | 5.52% |
| 2026-04-13 | 21.62 | 22.00 | 21.44 | 21.91 | +0.83% | 2.86 | 2.54% |
| 2026-04-10 | 21.81 | 22.13 | 21.71 | 21.73 | +0.18% | 3.11 | 2.75% |
| 2026-04-09 | 21.90 | 22.05 | 21.61 | 21.69 | -2.17% | 3.27 | 2.90% |
| 2026-04-08 | 21.35 | 22.18 | 21.35 | 22.17 | +6.13% | 4.63 | 4.11% |
| 2026-04-07 | 21.13 | 21.26 | 20.80 | 20.89 | -0.52% | 2.07 | 1.91% |
| 2026-04-03 | 21.69 | 21.85 | 21.00 | 21.00 | -2.01% | 2.54 | 2.31% |
| 2026-04-02 | 21.82 | 22.03 | 21.30 | 21.43 | -2.01% | 3.00 | 2.68% |
| 2026-04-01 | 22.23 | 22.28 | 21.68 | 21.87 | +0.51% | 3.15 | 2.78% |
| 2026-03-31 | 21.68 | 22.47 | 21.68 | 21.76 | -0.18% | 4.61 | 4.05% |
| 2026-03-30 | 21.20 | 21.81 | 21.12 | 21.80 | +1.54% | 3.30 | 2.97% |
| 2026-03-27 | 20.90 | 21.62 | 20.80 | 21.47 | +1.13% | 2.80 | 2.55% |
| 2026-03-26 | 21.98 | 21.98 | 21.12 | 21.23 | -2.21% | 3.52 | 3.18% |
| 2026-03-25 | 21.44 | 21.93 | 21.44 | 21.71 | +1.07% | 3.54 | 3.15% |
| 2026-03-24 | 21.61 | 21.70 | 20.80 | 21.48 | +1.42% | 3.97 | 3.62% |