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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.55 | 25.33 | 23.99 | 24.46 | -2.70% | 13.40 | 10.62% |
| 2025-12-16 | 24.48 | 25.52 | 23.33 | 25.14 | +2.36% | 22.18 | 17.34% |
| 2025-12-15 | 23.98 | 25.20 | 23.70 | 24.56 | +1.70% | 16.46 | 12.94% |
| 2025-12-12 | 24.49 | 25.05 | 24.01 | 24.15 | -1.43% | 17.12 | 13.55% |
| 2025-12-11 | 24.88 | 25.12 | 24.42 | 24.50 | -0.81% | 15.67 | 12.23% |
| 2025-12-10 | 24.30 | 25.13 | 24.10 | 24.70 | +0.65% | 14.27 | 11.21% |
| 2025-12-09 | 23.96 | 24.98 | 23.80 | 24.54 | +1.57% | 16.53 | 13.09% |
| 2025-12-08 | 24.08 | 24.85 | 23.99 | 24.16 | +1.05% | 20.77 | 16.45% |
| 2025-12-05 | 22.65 | 24.13 | 22.50 | 23.91 | +5.24% | 17.72 | 14.60% |
| 2025-12-04 | 21.98 | 23.48 | 21.77 | 22.72 | +2.43% | 10.39 | 8.91% |
| 2025-12-03 | 22.92 | 23.09 | 21.77 | 22.18 | -3.82% | 10.30 | 8.98% |
| 2025-12-02 | 23.10 | 23.30 | 22.76 | 23.06 | -1.58% | 7.40 | 6.22% |
| 2025-12-01 | 22.90 | 23.94 | 22.73 | 23.43 | +4.46% | 14.26 | 11.78% |
| 2025-11-28 | 21.83 | 23.39 | 21.83 | 22.43 | +3.84% | 10.93 | 9.37% |
| 2025-11-27 | 21.56 | 22.04 | 21.30 | 21.60 | -1.32% | 6.09 | 5.44% |
| 2025-11-26 | 23.40 | 23.69 | 21.88 | 21.89 | -5.24% | 11.16 | 9.69% |
| 2025-11-25 | 22.94 | 23.77 | 22.66 | 23.10 | +0.70% | 11.00 | 9.14% |
| 2025-11-24 | 21.85 | 23.13 | 21.67 | 22.94 | +7.10% | 10.63 | 9.15% |
| 2025-11-21 | 22.26 | 22.55 | 21.26 | 21.42 | -5.05% | 6.55 | 5.84% |
| 2025-11-20 | 22.12 | 22.98 | 21.93 | 22.56 | +2.22% | 6.86 | 5.89% |