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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.52 | 31.34 | 29.63 | 29.92 | -1.81% | 20.63 | 13.18% |
| 2026-01-15 | 32.50 | 32.86 | 29.80 | 30.47 | -9.64% | 34.83 | 21.87% |
| 2026-01-14 | 34.69 | 36.38 | 33.34 | 33.72 | -1.55% | 52.79 | 29.35% |
| 2026-01-13 | 38.00 | 38.60 | 32.58 | 34.25 | -8.47% | 56.85 | 31.71% |
| 2026-01-12 | 32.99 | 37.42 | 32.10 | 37.42 | +20.01% | 56.59 | 31.36% |
| 2026-01-09 | 29.20 | 31.59 | 28.81 | 31.18 | +6.93% | 43.14 | 27.55% |
| 2026-01-08 | 27.97 | 29.46 | 27.71 | 29.16 | +3.15% | 28.49 | 19.30% |
| 2026-01-07 | 29.54 | 29.67 | 28.15 | 28.27 | -7.04% | 32.87 | 22.12% |
| 2026-01-06 | 28.65 | 30.74 | 28.50 | 30.41 | +3.22% | 37.23 | 24.27% |
| 2026-01-05 | 30.00 | 31.20 | 28.17 | 29.46 | +1.90% | 41.27 | 27.14% |
| 2025-12-31 | 27.82 | 29.88 | 27.76 | 28.91 | +3.58% | 35.05 | 23.54% |
| 2025-12-30 | 27.01 | 28.87 | 26.80 | 27.91 | +0.29% | 31.75 | 22.05% |
| 2025-12-29 | 27.00 | 28.25 | 26.58 | 27.83 | +0.98% | 28.31 | 19.77% |
| 2025-12-26 | 27.28 | 29.04 | 26.79 | 27.56 | +4.39% | 36.43 | 25.47% |
| 2025-12-25 | 25.20 | 26.80 | 25.13 | 26.40 | +3.29% | 24.02 | 17.79% |
| 2025-12-24 | 24.05 | 25.95 | 23.88 | 25.56 | +4.37% | 21.10 | 16.22% |
| 2025-12-23 | 25.40 | 26.05 | 24.21 | 24.49 | -5.08% | 22.43 | 17.45% |
| 2025-12-22 | 25.68 | 27.19 | 25.40 | 25.80 | +4.16% | 25.70 | 19.18% |
| 2025-12-19 | 25.27 | 26.32 | 24.70 | 24.77 | -1.86% | 19.03 | 14.56% |
| 2025-12-18 | 24.22 | 25.80 | 24.00 | 25.24 | +3.19% | 23.40 | 17.89% |