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
2025-08-01	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%
2025-06-06	13.93	13.79	-0.11	-0.79%	13.78	14.02	64085	8872	0.24%
2025-06-05	13.72	13.90	0.18	1.31%	13.70	13.93	107551	14856	0.40%
2025-06-04	13.56	13.72	0.14	1.03%	13.56	13.76	73712	10096	0.27%
2025-06-03	13.43	13.58	0.05	0.37%	13.41	13.69	56555	7684	0.21%
2025-05-30	13.60	13.53	-0.09	-0.66%	13.48	13.60	47515	6432	0.18%
2025-05-29	13.39	13.62	0.24	1.79%	13.38	13.63	72554	9832	0.27%
2025-05-28	13.46	13.38	-0.06	-0.45%	13.33	13.52	42057	5638	0.16%
2025-05-27	13.51	13.44	-0.07	-0.52%	13.40	13.51	41990	5642	0.16%
2025-05-26	13.40	13.51	0.09	0.67%	13.38	13.53	46895	6309	0.17%
2025-05-23	13.75	13.42	-0.31	-2.26%	13.41	13.78	100026	13585	0.37%
2025-05-22	13.80	13.73	-0.11	-0.79%	13.71	13.86	48216	6639	0.18%
2025-05-21	13.83	13.84	-0.04	-0.29%	13.83	13.94	51425	7127	0.19%
2025-05-20	13.83	13.88	0.05	0.36%	13.79	13.94	66009	9146	0.24%
2025-05-19	13.80	13.83	0.01	0.07%	13.66	13.87	65015	8949	0.24%
2025-05-16	13.90	13.82	-0.13	-0.93%	13.81	13.98	86959	12051	0.32%
2025-05-15	14.26	13.95	-0.44	-3.06%	13.95	14.35	142189	20082	0.53%
2025-05-14	14.03	14.43	0.40	2.85%	13.92	14.74	296053	42438	1.10%
2025-05-13	14.31	14.03	-0.14	-0.99%	14.03	14.31	94654	13358	0.35%
2025-05-12	13.94	14.17	0.33	2.38%	13.87	14.18	133689	18774	0.50%
2025-05-09	14.08	13.84	-0.24	-1.70%	13.75	14.10	88319	12250	0.33%
2025-05-08	13.96	14.08	0.11	0.79%	13.90	14.18	133547	18798	0.49%
2025-05-07	14.50	13.97	-0.02	-0.14%	13.91	14.67	219863	31264	0.81%
2025-05-06	13.96	13.99	0.18	1.30%	13.83	14.01	126838	17684	0.47%
2025-04-30	13.65	13.81	0.20	1.47%	13.63	13.85	103544	14265	0.38%
2025-04-29	13.65	13.61	0.01	0.07%	13.55	13.70	62774	8542	0.23%
2025-04-28	13.75	13.60	-0.15	-1.09%	13.54	13.78	68322	9305	0.25%
2025-04-25	13.76	13.75	0.06	0.44%	13.68	13.81	86013	11824	0.32%
2025-04-24	13.78	13.69	-0.14	-1.01%	13.61	13.86	97927	13448	0.36%