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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.89 | 22.22 | 21.58 | 21.79 | -0.64% | 3.27 | 2.90% |
| 2025-10-21 | 21.74 | 22.10 | 21.62 | 21.93 | +0.87% | 3.21 | 2.83% |
| 2025-10-20 | 21.63 | 22.22 | 21.48 | 21.74 | +2.94% | 4.04 | 3.59% |
| 2025-10-17 | 21.85 | 22.37 | 21.02 | 21.12 | -3.25% | 4.16 | 3.74% |
| 2025-10-16 | 22.56 | 22.63 | 21.80 | 21.83 | -3.87% | 4.47 | 3.92% |
| 2025-10-15 | 22.34 | 22.75 | 21.85 | 22.71 | +2.07% | 4.69 | 4.06% |
| 2025-10-14 | 22.80 | 23.22 | 22.00 | 22.25 | -1.37% | 5.91 | 5.06% |
| 2025-10-13 | 21.01 | 22.66 | 20.98 | 22.56 | +1.30% | 4.93 | 4.32% |
| 2025-10-10 | 23.01 | 23.01 | 22.23 | 22.27 | -3.72% | 5.28 | 4.55% |
| 2025-10-09 | 22.84 | 23.20 | 22.48 | 23.13 | +1.40% | 6.89 | 5.83% |
| 2025-09-30 | 22.14 | 23.16 | 21.96 | 22.81 | +4.68% | 9.58 | 8.18% |
| 2025-09-29 | 21.55 | 21.96 | 21.17 | 21.79 | +1.40% | 4.29 | 3.86% |
| 2025-09-26 | 21.76 | 22.28 | 21.46 | 21.49 | -2.23% | 4.04 | 3.59% |
| 2025-09-25 | 22.30 | 22.59 | 21.97 | 21.98 | -1.08% | 5.18 | 4.51% |
| 2025-09-24 | 21.65 | 22.26 | 21.52 | 22.22 | +1.51% | 4.88 | 4.29% |
| 2025-09-23 | 22.53 | 22.76 | 21.38 | 21.89 | -3.74% | 6.87 | 6.10% |
| 2025-09-22 | 22.26 | 22.76 | 22.10 | 22.74 | +2.11% | 4.73 | 4.08% |
| 2025-09-19 | 22.68 | 23.04 | 22.20 | 22.27 | -1.89% | 6.00 | 5.14% |
| 2025-09-18 | 23.23 | 23.67 | 22.37 | 22.70 | -2.99% | 9.01 | 7.55% |
| 2025-09-17 | 23.98 | 23.98 | 23.38 | 23.40 | -2.42% | 6.95 | 5.71% |