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
2025-09-16	17.00	17.15	0.30	1.78%	16.85	17.28	238359	40674	0.88%
2025-09-15	16.75	16.85	0.08	0.48%	16.72	17.05	131330	22182	0.49%
2025-09-12	16.95	16.77	-0.22	-1.29%	16.71	17.03	162614	27427	0.60%
2025-09-11	16.31	16.99	0.59	3.60%	16.25	17.16	293911	49474	1.09%
2025-09-10	16.28	16.40	0.10	0.61%	16.25	16.65	154891	25481	0.57%
2025-09-09	16.38	16.30	-0.15	-0.91%	16.17	16.49	151524	24745	0.56%
2025-09-08	16.71	16.45	-0.46	-2.72%	16.40	16.78	200981	33250	0.74%
2025-09-05	16.75	16.91	0.08	0.48%	16.20	16.91	373926	62320	1.38%
2025-09-04	15.95	16.83	0.92	5.78%	15.95	17.38	567637	94688	2.10%
2025-09-03	16.71	15.91	-0.72	-4.33%	15.77	16.77	213433	34568	0.79%
2025-09-02	16.84	16.63	-0.29	-1.71%	16.41	16.91	175332	29149	0.65%
2025-09-01	16.94	16.92	0.04	0.24%	16.77	17.04	149162	25163	0.55%
2025-08-29	17.04	16.88	-0.15	-0.88%	16.81	17.10	168118	28509	0.62%
2025-08-28	16.62	17.03	0.29	1.73%	16.50	17.05	196410	32986	0.73%
2025-08-27	17.20	16.74	-0.49	-2.84%	16.71	17.39	256754	44007	0.95%
2025-08-26	17.37	17.23	-0.27	-1.54%	17.18	17.48	237140	41087	0.88%
2025-08-25	17.65	17.50	0.28	1.63%	17.12	17.78	493387	85722	1.83%
2025-08-22	16.75	17.22	0.38	2.26%	16.67	17.29	417312	71186	1.55%
2025-08-21	17.20	16.84	-0.24	-1.41%	16.71	17.29	259739	44076	0.96%
2025-08-20	17.30	17.08	-0.24	-1.39%	16.76	17.34	456668	77849	1.69%
2025-08-19	16.63	17.32	0.41	2.42%	16.50	18.29	798029	139886	2.96%
2025-08-18	16.04	16.91	0.97	6.09%	15.82	17.53	852101	144276	3.16%
2025-08-15	15.41	15.94	0.47	3.04%	15.39	16.14	411669	65377	1.52%
2025-08-14	15.65	15.47	-0.15	-0.96%	15.44	15.84	268221	41919	0.99%
2025-08-13	15.51	15.62	0.14	0.90%	15.35	15.76	281008	43823	1.04%
2025-08-12	15.41	15.48	0.06	0.39%	15.37	15.56	170349	26345	0.63%
2025-08-11	15.19	15.42	0.22	1.45%	15.15	15.45	150534	23144	0.56%
2025-08-08	15.30	15.20	-0.10	-0.65%	15.13	15.31	96470	14656	0.36%
2025-08-07	15.26	15.30	0.02	0.13%	15.18	15.44	142530	21828	0.53%
2025-08-06	15.32	15.28	0.03	0.20%	15.13	15.32	113802	17342	0.42%
2025-08-05	15.15	15.25	0.09	0.59%	15.14	15.36	136142	20733	0.50%
2025-08-04	14.98	15.16	0.10	0.66%	14.92	15.20	97555	14680	0.36%
2025-08-01	15.18	15.06	-0.07	-0.46%	15.00	15.23	110283	16659	0.41%
2025-07-31	15.28	15.13	-0.26	-1.69%	15.03	15.46	199618	30423	0.74%
2025-07-30	15.60	15.39	-0.21	-1.35%	15.26	15.93	283378	44068	1.05%
2025-07-29	15.41	15.60	0.10	0.65%	15.22	15.60	210961	32487	0.78%
2025-07-28	15.52	15.50	0.01	0.06%	15.32	15.68	205024	31840	0.76%
2025-07-25	15.54	15.49	-0.17	-1.09%	15.46	15.76	275409	42885	1.02%
2025-07-24	15.11	15.66	0.35	2.29%	15.11	15.74	427163	66265	1.58%
2025-07-23	15.41	15.31	-0.11	-0.71%	15.31	15.87	583252	90542	2.16%
2025-07-22	15.40	15.42	-0.46	-2.90%	15.01	15.54	770498	117422	2.85%
2025-07-21	15.03	15.88	1.04	7.01%	15.01	16.32	981914	157472	3.64%
2025-07-18	14.90	14.84	-0.05	-0.34%	14.79	14.95	69325	10301	0.26%
2025-07-17	14.80	14.89	0.07	0.47%	14.77	14.93	80438	11944	0.30%
2025-07-16	14.85	14.82	-0.07	-0.47%	14.72	14.98	91860	13608	0.34%
2025-07-15	14.92	14.89	-0.05	-0.33%	14.78	15.03	133940	19950	0.50%
2025-07-14	15.18	14.94	-0.10	-0.66%	14.86	15.20	187488	28099	0.69%
2025-07-11	14.79	15.04	0.32	2.17%	14.60	15.27	352308	52958	1.30%
2025-07-10	14.32	14.72	0.40	2.79%	14.29	15.00	266255	39056	0.99%
2025-07-09	14.44	14.32	-0.06	-0.42%	14.30	14.51	108359	15609	0.40%
2025-07-08	14.20	14.38	0.14	0.98%	14.18	14.40	102525	14696	0.38%
2025-07-07	14.15	14.24	0.08	0.56%	14.10	14.33	71269	10164	0.26%
2025-07-04	14.19	14.16	-0.06	-0.42%	14.06	14.39	110068	15666	0.41%
2025-07-03	14.19	14.22	0.03	0.21%	14.15	14.28	81332	11556	0.30%
2025-07-02	14.27	14.19	-0.08	-0.56%	14.13	14.30	73929	10494	0.27%
2025-07-01	14.45	14.27	-0.10	-0.70%	14.19	14.48	95366	13599	0.35%
2025-06-30	14.40	14.37	-0.05	-0.35%	14.25	14.51	106062	15231	0.39%
2025-06-27	14.46	14.42	-0.04	-0.28%	14.39	14.83	182466	26606	0.68%
2025-06-26	14.78	14.46	-0.22	-1.50%	14.41	14.81	224536	32687	0.83%
2025-06-25	14.14	14.68	0.60	4.26%	14.05	14.78	359892	52143	1.33%
2025-06-24	13.73	14.08	0.38	2.77%	13.72	14.18	161951	22762	0.60%
2025-06-23	13.44	13.70	0.13	0.96%	13.40	13.74	49354	6725	0.18%
2025-06-20	13.73	13.57	-0.17	-1.24%	13.57	13.81	60310	8242	0.22%
2025-06-19	13.86	13.74	-0.19	-1.36%	13.69	13.98	98102	13573	0.36%
2025-06-18	14.06	13.93	-0.08	-0.57%	13.91	14.26	147360	20726	0.55%
2025-06-17	14.03	14.01	0.01	0.07%	13.93	14.06	58779	8226	0.22%
2025-06-16	13.75	14.00	0.17	1.23%	13.75	14.02	71261	9930	0.26%
2025-06-13	13.92	13.83	-0.18	-1.28%	13.76	13.97	81797	11322	0.30%
2025-06-12	13.91	14.01	0.04	0.29%	13.86	14.14	97656	13695	0.36%
2025-06-11	13.80	13.97	0.17	1.23%	13.80	14.10	121403	16979	0.45%
2025-06-10	13.95	13.80	-0.15	-1.08%	13.66	13.95	83032	11483	0.31%
2025-06-09	13.92	13.95	0.16	1.16%	13.89	14.05	106258	14837	0.39%