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
2025-04-03	14.00	14.31	0.14	0.99%	13.98	14.51	172932	24865	0.64%
2025-04-02	13.94	14.17	0.10	0.71%	13.92	14.26	164215	23241	0.61%
2025-04-01	14.89	14.07	-0.89	-5.95%	13.95	14.99	383230	54913	1.42%
2025-03-31	15.36	14.96	-0.87	-5.50%	14.85	15.55	369436	55831	1.37%
2025-03-28	15.25	15.83	0.55	3.60%	15.25	16.31	466593	73624	1.73%
2025-03-27	15.15	15.28	-0.05	-0.33%	15.10	15.44	115039	17564	0.43%
2025-03-26	15.03	15.33	0.34	2.27%	15.03	15.60	198531	30566	0.74%
2025-03-25	15.18	14.99	-0.22	-1.45%	14.96	15.23	80281	12084	0.30%
2025-03-24	15.09	15.21	0.03	0.20%	14.91	15.24	116268	17496	0.43%
2025-03-21	15.49	15.18	-0.39	-2.50%	15.16	15.62	160284	24635	0.59%
2025-03-20	15.77	15.57	-0.27	-1.70%	15.51	15.81	158952	24899	0.59%
2025-03-19	15.58	15.84	0.21	1.34%	15.45	15.95	218036	34276	0.81%
2025-03-18	15.72	15.63	-0.06	-0.38%	15.53	15.80	137855	21525	0.51%
2025-03-17	15.85	15.69	-0.14	-0.88%	15.65	15.85	165657	26027	0.61%
2025-03-14	15.39	15.83	0.44	2.86%	15.34	16.10	344879	54413	1.28%
2025-03-13	15.55	15.39	-0.27	-1.72%	15.30	15.90	164645	25526	0.61%
2025-03-12	15.57	15.66	0.19	1.23%	15.46	15.97	219363	34456	0.81%
2025-03-11	15.33	15.47	-0.02	-0.13%	15.28	15.48	100618	15484	0.37%
2025-03-10	15.40	15.49	0.06	0.39%	15.29	15.54	105094	16183	0.39%
2025-03-07	15.58	15.43	-0.35	-2.22%	15.39	15.69	179970	27995	0.67%
2025-03-06	15.60	15.78	0.24	1.54%	15.55	15.89	235255	37067	0.87%
2025-03-05	15.48	15.54	0.00	0.00%	15.43	15.66	151935	23616	0.56%
2025-03-04	15.20	15.54	0.25	1.64%	15.13	15.62	162772	25129	0.60%
2025-03-03	15.25	15.29	0.13	0.86%	15.08	15.59	223038	34284	0.83%
2025-02-28	15.81	15.16	-0.79	-4.95%	15.15	16.22	274778	43116	1.02%
2025-02-27	16.13	15.95	-0.33	-2.03%	15.57	16.18	341280	54264	1.26%
2025-02-26	15.87	16.28	0.48	3.04%	15.70	16.30	355915	57065	1.32%
2025-02-25	15.85	15.80	-0.24	-1.50%	15.74	16.03	191465	30422	0.71%
2025-02-24	16.22	16.04	-0.22	-1.35%	15.90	16.27	253406	40757	0.94%
2025-02-21	16.10	16.26	0.13	0.81%	15.96	16.38	380193	61650	1.41%
2025-02-20	16.03	16.13	0.04	0.25%	15.96	16.25	229931	37068	0.85%
2025-02-19	15.78	16.09	0.26	1.64%	15.72	16.19	280765	44910	1.04%
2025-02-18	16.20	15.83	-0.53	-3.24%	15.80	16.59	357921	57841	1.33%
2025-02-17	16.59	16.36	-0.06	-0.37%	16.20	16.65	338904	55677	1.26%
2025-02-14	16.38	16.42	-0.22	-1.32%	16.31	16.74	374042	61531	1.39%
2025-02-13	16.69	16.64	-0.49	-2.86%	16.40	17.32	712189	118850	2.64%
2025-02-12	16.10	17.13	0.97	6.00%	16.04	17.39	785491	130886	2.91%
2025-02-11	16.10	16.16	-0.06	-0.37%	15.88	16.80	613480	99678	2.27%
2025-02-10	16.10	16.22	0.12	0.75%	15.91	16.32	870622	140422	3.22%
2025-02-07	14.90	16.10	1.13	7.55%	14.79	16.47	1135510	182281	4.21%
2025-02-06	14.72	14.97	0.17	1.15%	14.66	15.09	468939	69928	1.74%
2025-02-05	15.00	14.80	-0.19	-1.27%	14.72	15.03	327996	48793	1.21%
2025-01-27	15.80	14.99	-0.84	-5.31%	14.99	15.88	495745	75771	1.84%
2025-01-24	15.53	15.83	-0.53	-3.24%	15.36	16.37	874550	138301	3.24%
2025-01-23	15.98	16.36	1.49	10.02%	15.28	16.36	1137925	182838	4.21%
2025-01-22	14.46	14.87	0.23	1.57%	14.39	14.93	419678	61761	1.55%
2025-01-21	14.38	14.64	0.36	2.52%	14.18	14.65	288583	41635	1.07%
2025-01-20	14.37	14.28	0.11	0.78%	14.12	14.44	218590	31243	0.81%
2025-01-17	13.91	14.17	0.21	1.50%	13.87	14.35	261624	36994	0.97%
2025-01-16	14.09	13.96	-0.04	-0.29%	13.80	14.28	196903	27615	0.73%
2025-01-15	14.01	14.00	-0.09	-0.64%	13.90	14.14	199906	27972	0.74%
2025-01-14	13.37	14.09	0.80	6.02%	13.29	14.18	362051	50225	1.34%
2025-01-13	13.08	13.29	-0.09	-0.67%	12.93	13.38	179260	23637	0.66%
2025-01-10	13.81	13.38	-0.47	-3.39%	13.38	13.96	217453	29785	0.81%
2025-01-09	13.65	13.85	0.12	0.87%	13.64	14.00	228223	31597	0.85%
2025-01-08	13.70	13.73	-0.16	-1.15%	13.29	14.03	301911	41145	1.12%
2025-01-07	13.84	13.89	0.16	1.17%	13.64	13.95	239991	33064	0.89%
2025-01-06	13.76	13.73	-0.17	-1.22%	13.61	14.16	273898	37966	1.01%
2025-01-03	14.63	13.90	-0.80	-5.44%	13.82	14.83	300140	42495	1.11%
2025-01-02	15.23	14.70	-0.63	-4.11%	14.48	15.29	329003	48870	1.22%
2024-12-31	16.40	15.33	-1.11	-6.75%	15.30	16.43	515717	81255	1.91%
2024-12-30	16.30	16.44	-0.04	-0.24%	16.15	16.60	405775	66335	1.50%
2024-12-27	16.42	16.48	0.07	0.43%	16.20	17.18	702932	116676	2.60%
2024-12-26	16.59	16.41	-0.74	-4.31%	16.09	16.91	822633	135808	3.05%