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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.50 | 24.35 | 22.99 | 23.98 | +1.48% | 10.29 | 8.45% |
| 2025-09-15 | 24.11 | 24.39 | 23.60 | 23.63 | -3.55% | 10.00 | 8.14% |
| 2025-09-12 | 24.80 | 25.34 | 24.34 | 24.50 | -3.16% | 15.19 | 11.88% |
| 2025-09-11 | 24.18 | 25.60 | 24.06 | 25.30 | +2.93% | 19.40 | 14.92% |
| 2025-09-10 | 23.94 | 25.20 | 23.64 | 24.58 | +4.06% | 16.89 | 13.30% |
| 2025-09-09 | 24.61 | 25.26 | 23.62 | 23.62 | -4.99% | 14.80 | 11.80% |
| 2025-09-08 | 23.55 | 25.43 | 22.89 | 24.86 | +7.81% | 19.26 | 15.50% |
| 2025-09-05 | 22.47 | 23.45 | 21.71 | 23.06 | +3.08% | 11.89 | 10.22% |
| 2025-09-04 | 22.80 | 23.50 | 22.04 | 22.37 | -1.84% | 11.08 | 9.39% |
| 2025-09-03 | 24.20 | 24.44 | 22.70 | 22.79 | -6.52% | 13.31 | 10.99% |
| 2025-09-02 | 25.68 | 25.71 | 24.10 | 24.38 | -6.23% | 17.67 | 13.85% |
| 2025-09-01 | 25.79 | 26.50 | 25.29 | 26.00 | -0.99% | 27.00 | 20.27% |
| 2025-08-29 | 23.95 | 27.97 | 23.88 | 26.26 | +7.18% | 36.87 | 27.15% |
| 2025-08-28 | 24.69 | 26.54 | 23.69 | 24.50 | +8.65% | 33.60 | 25.93% |
| 2025-08-27 | 23.24 | 23.58 | 22.53 | 22.55 | -4.04% | 14.94 | 12.48% |
| 2025-08-26 | 22.81 | 24.54 | 22.45 | 23.50 | +3.39% | 23.80 | 19.61% |
| 2025-08-25 | 21.23 | 23.14 | 21.20 | 22.73 | +7.07% | 16.97 | 14.79% |
| 2025-08-22 | 20.71 | 21.23 | 20.66 | 21.23 | +2.17% | 5.76 | 5.30% |
| 2025-08-21 | 21.00 | 21.25 | 20.70 | 20.78 | -1.66% | 4.40 | 4.08% |
| 2025-08-20 | 21.06 | 21.27 | 20.72 | 21.13 | +0.28% | 4.76 | 4.39% |