华力创通 (300045) - 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	20.81	20.42	-0.55	-2.62%	20.25	21.00	322502	65899	6.25%
2025-07-31	20.43	20.97	0.34	1.65%	20.40	21.38	547454	113890	10.60%
2025-07-30	20.01	20.63	0.63	3.15%	19.94	21.98	669646	139939	12.97%
2025-07-29	19.19	20.00	0.70	3.63%	19.10	20.09	443463	87667	8.59%
2025-07-28	18.90	19.30	0.48	2.55%	18.71	19.44	247575	47366	4.80%
2025-07-25	18.79	18.82	0.02	0.11%	18.68	18.84	98643	18515	1.91%
2025-07-24	18.47	18.80	0.34	1.84%	18.45	18.80	121329	22662	2.35%
2025-07-23	18.60	18.46	-0.13	-0.70%	18.42	18.82	110631	20541	2.14%
2025-07-22	18.70	18.59	-0.18	-0.96%	18.51	18.86	113444	21196	2.20%
2025-07-21	18.74	18.77	0.02	0.11%	18.67	18.82	93191	17480	1.80%
2025-07-18	18.90	18.75	-0.09	-0.48%	18.64	18.93	100359	18816	1.94%
2025-07-17	18.59	18.84	0.40	2.17%	18.41	18.96	159315	29842	3.09%
2025-07-16	18.36	18.44	0.11	0.60%	18.19	18.56	80185	14775	1.55%
2025-07-15	18.40	18.33	-0.03	-0.16%	18.11	18.50	100502	18378	1.95%
2025-07-14	18.50	18.36	-0.16	-0.86%	18.33	18.52	85042	15631	1.65%
2025-07-11	18.47	18.52	0.07	0.38%	18.28	18.68	125204	23174	2.42%
2025-07-10	18.60	18.45	-0.12	-0.65%	18.35	18.60	103802	19128	2.01%
2025-07-09	18.76	18.57	-0.21	-1.12%	18.51	18.88	113941	21294	2.21%
2025-07-08	18.42	18.78	0.41	2.23%	18.35	18.97	153775	28709	2.98%
2025-07-07	18.57	18.37	-0.24	-1.29%	18.35	18.58	101670	18742	1.97%
2025-07-04	18.89	18.61	-0.36	-1.90%	18.54	18.97	183815	34389	3.56%
2025-07-03	18.46	18.97	0.45	2.43%	18.44	19.88	341487	65739	6.61%
2025-07-02	18.80	18.52	-0.40	-2.11%	18.41	18.92	129336	24042	2.50%
2025-07-01	19.15	18.92	-0.17	-0.89%	18.81	19.20	162771	30844	3.15%
2025-06-30	18.60	19.09	0.56	3.02%	18.56	19.19	245003	46547	4.75%
2025-06-27	18.56	18.53	-0.03	-0.16%	18.48	18.79	142231	26505	2.75%
2025-06-26	18.70	18.56	-0.14	-0.75%	18.53	19.05	232513	43698	4.50%
2025-06-25	18.35	18.70	0.31	1.69%	18.30	18.73	193139	35913	3.74%
2025-06-24	18.21	18.39	0.12	0.66%	18.02	18.42	136442	24948	2.64%
2025-06-23	17.51	18.27	0.64	3.63%	17.50	18.33	144089	26043	2.79%
2025-06-20	17.93	17.63	-0.29	-1.62%	17.61	18.00	87666	15570	1.70%
2025-06-19	18.39	17.92	-0.57	-3.08%	17.85	18.39	138504	25050	2.68%
2025-06-18	18.30	18.49	-0.09	-0.48%	18.28	18.65	143001	26358	2.77%
2025-06-17	18.00	18.58	0.65	3.63%	17.83	18.63	232422	42663	4.50%
2025-06-16	17.68	17.93	0.13	0.73%	17.68	17.95	70593	12625	1.37%
2025-06-13	18.20	17.80	-0.35	-1.93%	17.72	18.28	125469	22463	2.43%
2025-06-12	18.28	18.15	-0.23	-1.25%	18.06	18.35	102011	18543	1.98%
2025-06-11	18.60	18.38	-0.32	-1.71%	18.34	18.65	169574	31311	3.28%
2025-06-10	18.59	18.70	0.28	1.52%	18.10	18.88	278040	51444	5.39%
2025-06-09	18.18	18.42	0.41	2.28%	18.10	18.81	197778	36422	3.83%
2025-06-06	18.14	18.01	-0.11	-0.61%	17.96	18.38	98395	17834	1.91%
2025-06-05	17.92	18.12	0.20	1.12%	17.77	18.14	104269	18792	2.02%
2025-06-04	17.98	17.92	-0.15	-0.83%	17.90	18.24	85182	15329	1.65%
2025-06-03	17.96	18.07	0.11	0.61%	17.93	18.29	99260	17966	1.92%
2025-05-30	18.27	17.96	-0.40	-2.18%	17.90	18.31	101711	18320	1.97%
2025-05-29	17.58	18.36	0.79	4.50%	17.55	18.45	178275	32377	3.45%
2025-05-28	17.98	17.57	-0.37	-2.06%	17.55	18.00	84077	14871	1.63%
2025-05-27	17.81	17.94	0.14	0.79%	17.58	18.19	102483	18303	1.98%
2025-05-26	17.55	17.80	0.30	1.71%	17.42	17.85	77544	13729	1.50%
2025-05-23	17.88	17.50	-0.38	-2.13%	17.49	18.00	94287	16722	1.83%
2025-05-22	17.93	17.88	-0.15	-0.83%	17.76	18.27	93491	16857	1.81%
2025-05-21	18.16	18.03	-0.12	-0.66%	17.90	18.22	78459	14140	1.52%
2025-05-20	18.19	18.15	-0.11	-0.60%	18.00	18.28	80781	14641	1.56%
2025-05-19	18.18	18.26	0.08	0.44%	17.96	18.37	83564	15208	1.62%
2025-05-16	18.27	18.18	-0.03	-0.16%	18.18	18.58	102634	18865	1.99%
2025-05-15	18.51	18.21	-0.38	-2.04%	18.17	18.64	96707	17701	1.87%
2025-05-14	18.68	18.59	-0.15	-0.80%	18.37	18.89	141938	26306	2.75%
2025-05-13	19.29	18.74	-0.39	-2.04%	18.71	19.35	192160	36363	3.72%
2025-05-12	18.52	19.13	0.63	3.41%	18.30	19.29	289186	55035	5.60%
2025-05-09	18.95	18.50	-0.45	-2.37%	18.47	19.24	257229	48125	4.98%
2025-05-08	18.07	18.95	0.83	4.58%	18.01	19.00	303027	56561	5.87%
2025-05-07	18.04	18.12	0.23	1.29%	17.86	18.48	200206	36264	3.88%
2025-05-06	17.28	17.89	0.75	4.38%	17.27	17.95	158391	28125	3.07%
2025-04-30	16.73	17.14	0.23	1.36%	16.70	17.20	103678	17722	2.01%
2025-04-29	16.41	16.91	0.46	2.80%	16.30	16.99	106130	17780	2.06%
2025-04-28	16.71	16.45	-0.31	-1.85%	16.37	16.88	89233	14717	1.73%
2025-04-25	16.98	16.76	-0.22	-1.30%	16.73	17.13	82842	14009	1.60%
2025-04-24	17.20	16.98	-0.41	-2.36%	16.92	17.31	105540	17994	2.04%