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
2026-05-22	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%
2026-04-28	15.18	15.29	0.07	0.46%	15.18	15.49	96989	14882	0.36%
2026-04-27	15.15	15.22	-0.03	-0.20%	14.66	15.32	108637	16397	0.40%
2026-04-24	15.45	15.25	-0.27	-1.74%	15.21	15.50	95034	14515	0.35%
2026-04-23	15.76	15.52	-0.26	-1.65%	15.46	15.89	107625	16812	0.40%
2026-04-22	15.51	15.78	0.22	1.41%	15.42	15.87	134453	21117	0.50%
2026-04-21	15.79	15.56	-0.31	-1.95%	15.51	15.82	100841	15721	0.37%
2026-04-20	15.69	15.87	0.18	1.15%	15.68	15.89	102380	16196	0.38%
2026-04-17	15.71	15.69	-0.08	-0.51%	15.54	15.76	103000	16101	0.38%
2026-04-16	15.78	15.77	0.09	0.57%	15.66	15.80	103554	16297	0.38%
2026-04-15	16.02	15.68	-0.28	-1.75%	15.67	16.06	113317	17915	0.42%
2026-04-14	16.06	15.96	0.03	0.19%	15.74	16.10	136635	21720	0.51%
2026-04-13	15.76	15.93	0.06	0.38%	15.71	16.04	137967	21960	0.51%
2026-04-10	15.73	15.87	0.27	1.73%	15.73	16.30	276505	44385	1.02%
2026-04-09	15.98	15.60	-0.63	-3.88%	15.55	15.98	194324	30507	0.72%
2026-04-08	15.94	16.23	0.50	3.18%	15.82	16.29	264702	42509	0.98%
2026-04-07	15.65	15.73	0.13	0.83%	15.52	15.85	103929	16278	0.38%
2026-04-03	15.76	15.60	-0.21	-1.33%	15.60	15.91	126219	19838	0.47%
2026-04-02	15.70	15.81	0.09	0.57%	15.56	15.91	155405	24520	0.58%
2026-04-01	15.82	15.72	0.19	1.22%	15.57	15.87	110085	17292	0.41%
2026-03-31	15.72	15.53	-0.29	-1.83%	15.53	15.91	124252	19534	0.46%
2026-03-30	15.30	15.82	0.42	2.73%	15.20	15.88	199104	31298	0.74%
2026-03-27	15.20	15.40	0.06	0.39%	15.11	15.54	70763	10904	0.26%
2026-03-26	15.61	15.34	-0.35	-2.23%	15.30	15.69	88706	13724	0.33%
2026-03-25	15.53	15.69	0.20	1.29%	15.44	15.82	126550	19781	0.47%
2026-03-24	15.47	15.49	0.19	1.24%	15.23	15.54	132393	20390	0.49%
2026-03-23	15.62	15.30	-0.52	-3.29%	15.21	15.83	161795	25123	0.60%
2026-03-20	16.29	15.82	-0.38	-2.35%	15.80	16.49	139046	22256	0.51%
2026-03-19	16.17	16.20	-0.19	-1.16%	16.10	16.40	121876	19738	0.45%
2026-03-18	16.35	16.39	-0.01	-0.06%	16.12	16.42	129075	20996	0.48%
2026-03-17	16.40	16.40	-0.06	-0.36%	16.36	16.76	229203	37952	0.85%
2026-03-16	16.33	16.46	0.17	1.04%	16.19	16.50	127005	20761	0.47%
2026-03-13	16.53	16.29	-0.32	-1.93%	16.28	16.61	141157	23190	0.52%
2026-03-12	16.75	16.61	-0.18	-1.07%	16.52	16.80	162929	27149	0.60%
2026-03-11	17.16	16.79	-0.45	-2.61%	16.75	17.19	246353	41555	0.91%
2026-03-10	17.44	17.24	0.00	0.00%	17.11	17.65	207782	36008	0.77%
2026-03-09	17.25	17.24	-0.36	-2.05%	17.05	17.52	227105	39121	0.84%
2026-03-06	17.21	17.60	0.25	1.44%	17.13	18.06	341348	60331	1.26%
2026-03-05	18.70	17.35	-1.04	-5.66%	17.18	18.70	516034	90520	1.91%
2026-03-04	17.93	18.39	0.20	1.10%	17.82	18.72	391428	72165	1.45%
2026-03-03	18.31	18.19	-0.12	-0.66%	18.11	19.15	522306	97213	1.93%
2026-03-02	17.70	18.31	0.20	1.10%	17.64	18.58	333915	60937	1.24%
2026-02-27	18.40	18.11	-0.35	-1.90%	18.07	18.42	261471	47571	0.97%
2026-02-26	18.44	18.46	-0.03	-0.16%	18.24	18.56	219075	40310	0.81%
2026-02-25	18.56	18.49	0.04	0.22%	18.36	18.85	344903	64209	1.28%
2026-02-24	18.80	18.45	-0.12	-0.65%	18.41	18.86	224994	41750	0.83%