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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.72 | 22.74 | 22.01 | 22.07 | -3.24% | 5.27 | 4.60% |
| 2025-11-18 | 23.38 | 23.44 | 22.35 | 22.81 | -1.77% | 6.65 | 5.68% |
| 2025-11-17 | 22.40 | 23.45 | 22.40 | 23.22 | +3.43% | 7.45 | 6.28% |
| 2025-11-14 | 22.98 | 23.36 | 22.39 | 22.45 | -3.36% | 6.06 | 5.16% |
| 2025-11-13 | 22.98 | 23.90 | 22.87 | 23.23 | -0.43% | 8.05 | 6.65% |
| 2025-11-12 | 22.97 | 23.69 | 22.02 | 23.33 | +0.73% | 9.07 | 7.73% |
| 2025-11-11 | 23.76 | 24.09 | 23.10 | 23.16 | -3.38% | 7.75 | 6.42% |
| 2025-11-10 | 24.35 | 24.73 | 23.75 | 23.97 | -0.66% | 10.55 | 8.43% |
| 2025-11-07 | 23.66 | 24.28 | 23.30 | 24.13 | +1.26% | 10.25 | 8.29% |
| 2025-11-06 | 23.66 | 24.08 | 23.16 | 23.83 | +0.13% | 8.45 | 6.91% |
| 2025-11-05 | 22.80 | 24.41 | 22.80 | 23.80 | +1.80% | 9.72 | 7.90% |
| 2025-11-04 | 24.39 | 24.40 | 23.22 | 23.38 | -3.11% | 8.53 | 6.99% |
| 2025-11-03 | 23.40 | 24.17 | 23.30 | 24.13 | +3.12% | 11.48 | 9.30% |
| 2025-10-31 | 23.50 | 23.92 | 23.01 | 23.40 | -0.38% | 8.47 | 7.01% |
| 2025-10-30 | 23.05 | 23.85 | 22.90 | 23.49 | +0.77% | 10.47 | 8.62% |
| 2025-10-29 | 23.40 | 23.70 | 23.24 | 23.31 | -0.68% | 7.13 | 5.90% |
| 2025-10-28 | 23.32 | 23.70 | 23.08 | 23.47 | -0.34% | 8.27 | 6.84% |
| 2025-10-27 | 22.91 | 23.55 | 22.58 | 23.55 | +4.30% | 12.72 | 10.63% |
| 2025-10-24 | 22.50 | 23.20 | 22.37 | 22.58 | +3.82% | 9.77 | 8.29% |
| 2025-10-23 | 21.70 | 21.88 | 21.14 | 21.75 | -0.18% | 3.12 | 2.82% |