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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.47 | 27.00 | 26.42 | 26.43 | -0.56% | 5.34 | 3.87% |
| 2026-02-12 | 26.51 | 26.86 | 26.21 | 26.58 | -0.45% | 6.52 | 4.75% |
| 2026-02-11 | 27.00 | 27.31 | 26.66 | 26.70 | -0.74% | 6.47 | 4.64% |
| 2026-02-10 | 27.20 | 27.33 | 26.68 | 26.90 | -1.39% | 6.21 | 4.46% |
| 2026-02-09 | 27.28 | 27.58 | 27.09 | 27.28 | +1.72% | 6.97 | 4.95% |
| 2026-02-06 | 27.33 | 27.78 | 26.80 | 26.82 | -0.81% | 8.59 | 6.11% |
| 2026-02-05 | 27.20 | 27.65 | 26.82 | 27.04 | -2.35% | 6.09 | 4.35% |
| 2026-02-04 | 27.81 | 28.32 | 27.21 | 27.69 | -1.28% | 8.61 | 6.02% |
| 2026-02-03 | 27.05 | 28.07 | 26.88 | 28.05 | +4.66% | 10.18 | 7.14% |
| 2026-02-02 | 27.48 | 28.08 | 26.80 | 26.80 | -1.22% | 8.70 | 6.17% |
| 2026-01-30 | 27.91 | 28.27 | 26.69 | 27.13 | -3.76% | 12.93 | 9.20% |
| 2026-01-29 | 28.40 | 29.24 | 27.85 | 28.19 | -1.95% | 12.91 | 8.75% |
| 2026-01-28 | 29.20 | 30.29 | 28.54 | 28.75 | -0.93% | 15.76 | 10.45% |
| 2026-01-27 | 28.65 | 29.19 | 27.74 | 29.02 | +0.97% | 15.71 | 10.65% |
| 2026-01-26 | 31.01 | 31.21 | 28.61 | 28.74 | -6.84% | 23.88 | 15.52% |
| 2026-01-23 | 29.37 | 31.28 | 29.09 | 30.85 | +6.38% | 28.80 | 18.37% |
| 2026-01-22 | 28.60 | 29.27 | 28.32 | 29.00 | +1.72% | 15.32 | 10.26% |
| 2026-01-21 | 29.10 | 29.30 | 28.39 | 28.51 | -2.36% | 15.69 | 10.57% |
| 2026-01-20 | 30.70 | 31.44 | 28.50 | 29.20 | -2.89% | 22.28 | 14.45% |
| 2026-01-19 | 29.92 | 30.65 | 29.51 | 30.07 | +0.50% | 15.89 | 10.19% |