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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.10 | 22.34 | 21.00 | 21.18 | -5.74% | 5.27 | 4.71% |
| 2026-03-20 | 23.69 | 23.87 | 22.45 | 22.47 | -3.97% | 4.00 | 3.37% |
| 2026-03-19 | 23.61 | 23.83 | 23.25 | 23.40 | -2.13% | 3.35 | 2.76% |
| 2026-03-18 | 23.47 | 23.95 | 23.20 | 23.91 | +2.84% | 4.12 | 3.37% |
| 2026-03-17 | 24.05 | 24.16 | 23.22 | 23.25 | -2.84% | 3.92 | 3.21% |
| 2026-03-16 | 23.60 | 23.94 | 23.28 | 23.93 | +1.14% | 3.89 | 3.19% |
| 2026-03-13 | 24.27 | 24.65 | 23.65 | 23.66 | -3.03% | 4.63 | 3.74% |
| 2026-03-12 | 25.02 | 25.02 | 24.21 | 24.40 | -2.63% | 5.57 | 4.40% |
| 2026-03-11 | 25.47 | 25.70 | 25.02 | 25.06 | -1.22% | 4.98 | 3.82% |
| 2026-03-10 | 25.27 | 25.75 | 25.21 | 25.37 | +1.08% | 5.02 | 3.82% |
| 2026-03-09 | 24.77 | 25.19 | 24.08 | 25.10 | -0.55% | 6.47 | 5.09% |
| 2026-03-06 | 25.36 | 25.83 | 25.22 | 25.24 | -1.29% | 5.08 | 3.87% |
| 2026-03-05 | 26.06 | 26.19 | 25.02 | 25.57 | -0.16% | 6.76 | 5.11% |
| 2026-03-04 | 25.30 | 26.65 | 25.30 | 25.61 | -2.29% | 6.43 | 4.78% |
| 2026-03-03 | 28.53 | 28.54 | 26.12 | 26.21 | -8.77% | 12.95 | 9.21% |
| 2026-03-02 | 27.20 | 28.98 | 27.20 | 28.73 | +5.98% | 20.04 | 13.80% |
| 2026-02-27 | 26.80 | 27.48 | 26.71 | 27.11 | +0.26% | 7.36 | 5.26% |
| 2026-02-26 | 26.65 | 27.22 | 26.47 | 27.04 | +1.08% | 6.49 | 4.67% |
| 2026-02-25 | 26.31 | 26.93 | 26.13 | 26.75 | +1.67% | 5.92 | 4.30% |
| 2026-02-24 | 26.90 | 26.95 | 26.28 | 26.31 | -0.45% | 5.51 | 4.02% |