华林证券 (002945) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	14.81	14.77	-0.26	-1.73%	14.72	14.99	167781	24882	0.62%
2026-08-05	14.91	15.03	-0.15	-0.99%	14.87	15.20	245090	36786	0.91%
2026-08-04	14.85	15.18	0.28	1.88%	14.71	15.19	248545	37439	0.92%
2026-08-03	14.68	14.90	0.26	1.78%	14.53	14.98	274212	40601	1.02%
2026-07-31	14.52	14.64	-0.06	-0.41%	14.24	14.79	356149	51768	1.32%
2026-07-30	14.45	14.70	0.33	2.30%	14.37	15.39	488737	72576	1.81%
2026-07-29	13.15	14.37	1.31	10.03%	13.14	14.37	349058	48561	1.29%
2026-07-28	13.05	13.06	-0.05	-0.38%	12.96	13.17	51280	6689	0.19%
2026-07-27	12.88	13.11	0.22	1.71%	12.79	13.13	67214	8738	0.25%
2026-07-24	13.33	12.89	-0.57	-4.23%	12.89	13.36	94997	12423	0.35%
2026-07-23	13.31	13.46	0.03	0.22%	13.27	13.52	95104	12728	0.35%
2026-07-22	13.26	13.43	-0.29	-2.11%	13.19	13.56	122816	16471	0.45%
2026-07-21	13.09	13.72	0.63	4.81%	13.02	14.25	230553	31572	0.85%
2026-07-20	12.80	13.09	0.25	1.95%	12.80	13.19	104876	13681	0.39%
2026-07-17	12.90	12.84	-0.03	-0.23%	12.71	13.16	109443	14173	0.41%
2026-07-16	12.91	12.93	-0.09	-0.69%	12.74	13.02	67172	8656	0.25%
2026-07-15	12.80	13.02	0.19	1.48%	12.79	13.11	77687	10086	0.29%
2026-07-14	12.76	12.83	0.11	0.86%	12.63	12.86	77342	9873	0.29%
2026-07-13	13.11	12.72	-0.44	-3.34%	12.67	13.13	95877	12280	0.36%
2026-07-10	13.20	13.16	-0.14	-1.05%	13.00	13.35	78678	10381	0.29%
2026-07-09	13.09	13.30	0.20	1.53%	12.88	13.32	100709	13205	0.37%
2026-07-08	13.29	13.10	-0.15	-1.13%	13.09	13.45	79642	10509	0.29%
2026-07-07	13.70	13.25	-0.42	-3.07%	13.18	13.75	95902	12802	0.36%
2026-07-06	13.81	13.67	-0.04	-0.29%	13.60	13.90	79308	10882	0.29%
2026-07-03	13.69	13.71	0.09	0.66%	13.57	13.83	92976	12729	0.34%
2026-07-02	14.01	13.62	-0.46	-3.27%	13.57	14.12	145577	20098	0.54%
2026-07-01	13.37	14.08	0.65	4.84%	13.32	14.25	227662	31807	0.84%
2026-06-30	13.31	13.43	0.05	0.37%	13.20	13.49	87998	11745	0.33%
2026-06-29	13.57	13.38	-0.13	-0.96%	13.32	13.71	109525	14737	0.41%
2026-06-26	14.31	13.51	-0.87	-6.05%	13.51	14.47	151231	20977	0.56%
2026-06-25	14.12	14.38	0.22	1.55%	13.88	14.62	163499	23382	0.61%
2026-06-24	14.43	14.16	-0.43	-2.95%	14.10	14.84	136941	19654	0.51%
2026-06-23	14.45	14.59	0.09	0.62%	14.35	14.98	209043	30820	0.77%
2026-06-22	13.70	14.50	0.80	5.84%	13.56	14.55	188626	26610	0.70%
2026-06-18	14.29	13.70	-0.49	-3.45%	13.64	14.29	98058	13565	0.36%
2026-06-17	14.42	14.19	-0.23	-1.60%	14.13	14.51	80636	11520	0.30%
2026-06-16	14.25	14.42	0.16	1.12%	14.11	14.52	115441	16590	0.43%
2026-06-15	13.81	14.26	0.42	3.03%	13.81	14.63	160925	23003	0.60%
2026-06-12	13.40	13.84	0.50	3.75%	13.34	13.97	132825	18273	0.49%
2026-06-11	13.50	13.34	-0.34	-2.49%	13.17	13.74	91192	12188	0.34%
2026-06-10	13.65	13.68	-0.01	-0.07%	13.51	13.77	61909	8452	0.23%
2026-06-09	13.55	13.69	0.14	1.03%	13.43	13.75	64601	8803	0.24%
2026-06-08	13.65	13.55	-0.36	-2.59%	13.41	13.90	87611	11953	0.32%
2026-06-05	13.99	13.91	-0.17	-1.21%	13.90	14.18	73639	10317	0.27%
2026-06-04	14.22	14.08	-0.19	-1.33%	13.96	14.38	83375	11778	0.31%
2026-06-03	14.37	14.27	-0.10	-0.70%	14.00	14.54	90513	12970	0.34%
2026-06-02	14.57	14.37	-0.16	-1.10%	14.24	14.59	88649	12715	0.33%
2026-06-01	14.50	14.53	-0.05	-0.34%	14.38	14.72	84071	12246	0.31%
2026-05-29	14.88	14.58	-0.27	-1.82%	14.56	15.03	135831	20080	0.50%
2026-05-28	15.10	14.85	-0.34	-2.24%	14.58	15.17	145864	21563	0.54%
2026-05-27	15.08	15.19	0.12	0.80%	14.93	15.60	171082	26121	0.63%
2026-05-26	15.05	15.07	-0.11	-0.72%	14.86	15.35	124242	18774	0.46%
2026-05-25	14.76	15.18	0.48	3.27%	14.73	15.19	142071	21331	0.53%
2026-05-22	15.20	14.70	-0.40	-2.65%	14.61	15.25	156753	23157	0.58%
2026-05-21	14.95	15.10	0.20	1.34%	14.95	15.98	254101	39246	0.94%
2026-05-20	14.97	14.90	-0.14	-0.93%	14.78	15.01	70130	10437	0.26%
2026-05-19	14.93	15.04	0.11	0.74%	14.80	15.07	78250	11698	0.29%
2026-05-18	14.99	14.93	-0.11	-0.73%	14.82	15.13	78254	11708	0.29%
2026-05-15	15.44	15.04	-0.44	-2.84%	15.00	15.59	126623	19262	0.47%
2026-05-14	15.94	15.48	-0.45	-2.82%	15.48	15.98	127607	20031	0.47%
2026-05-13	16.00	15.93	-0.17	-1.06%	15.82	16.18	126841	20163	0.47%
2026-05-12	16.08	16.10	-0.06	-0.37%	15.96	16.28	136521	22016	0.51%
2026-05-11	15.87	16.16	0.30	1.89%	15.82	16.26	199780	32146	0.74%
2026-05-08	15.89	15.86	-0.07	-0.44%	15.77	15.99	102124	16212	0.38%
2026-05-07	16.08	15.93	-0.07	-0.44%	15.81	16.19	140491	22352	0.52%
2026-05-06	15.60	16.00	0.48	3.09%	15.59	16.39	241174	38567	0.89%
2026-04-30	15.33	15.52	0.19	1.24%	15.33	15.80	129789	20227	0.48%
2026-04-29	15.23	15.33	0.04	0.26%	15.19	15.37	79328	12126	0.29%