华力创通(300045)股票行情
华力创通(300045)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 19.43 | 19.05 | -0.38 | -1.96% | 19.05 | 19.63 | 91599 | 17636.47 | 1.89% | 10.00 |
| 2025-03-27 | 19.39 | 19.43 | -0.09 | -0.46% | 19.09 | 19.72 | 94566 | 18393.04 | 1.95% | 22.00 |
| 2025-03-26 | 19.50 | 19.52 | -0.07 | -0.36% | 19.50 | 19.82 | 85425 | 16777.57 | 1.76% | 1.00 |
| 2025-03-25 | 19.79 | 19.59 | -0.24 | -1.21% | 19.51 | 20.15 | 113979 | 22598.54 | 2.35% | 5.00 |
| 2025-03-24 | 20.61 | 19.83 | -0.86 | -4.16% | 19.26 | 20.64 | 205704 | 40817.69 | 4.23% | 1.00 |
| 2025-03-21 | 21.40 | 20.69 | -0.80 | -3.72% | 20.69 | 21.58 | 211708 | 44516.70 | 4.36% | 10.00 |
| 2025-03-20 | 21.50 | 21.49 | -0.17 | -0.78% | 21.32 | 22.10 | 144888 | 31407.29 | 2.98% | 0.00 |
| 2025-03-19 | 21.70 | 21.66 | -0.15 | -0.69% | 21.50 | 22.00 | 155288 | 33787.13 | 3.20% | 10.00 |
| 2025-03-18 | 21.98 | 21.81 | -0.18 | -0.82% | 21.66 | 22.18 | 170907 | 37368.45 | 3.52% | 11.00 |
| 2025-03-17 | 22.18 | 21.99 | -0.18 | -0.81% | 21.98 | 22.58 | 236207 | 52626.29 | 4.86% | 0.00 |
| 2025-03-14 | 21.70 | 22.17 | 0.25 | 1.14% | 21.36 | 22.21 | 227244 | 49721.07 | 4.68% | 10.00 |
| 2025-03-13 | 22.35 | 21.92 | -0.40 | -1.79% | 21.44 | 22.54 | 267240 | 58327.11 | 5.50% | 17.00 |
| 2025-03-12 | 22.99 | 22.32 | -0.44 | -1.93% | 22.31 | 23.03 | 345186 | 77767.38 | 7.10% | 17.00 |
| 2025-03-11 | 21.17 | 22.76 | 1.38 | 6.45% | 21.00 | 23.39 | 579388 | 130365.47 | 11.92% | 45.00 |
| 2025-03-10 | 21.50 | 21.38 | -0.12 | -0.56% | 21.30 | 21.79 | 148216 | 31857.98 | 3.05% | 3.00 |
| 2025-03-07 | 21.89 | 21.50 | -0.62 | -2.80% | 21.37 | 22.22 | 238255 | 51958.91 | 4.90% | 10.00 |
| 2025-03-06 | 21.88 | 22.12 | 0.20 | 0.91% | 21.80 | 22.28 | 272126 | 60132.62 | 5.60% | 13.00 |
| 2025-03-05 | 21.40 | 21.92 | 0.40 | 1.86% | 21.22 | 22.10 | 265143 | 57608.33 | 5.46% | 0.00 |
| 2025-03-04 | 20.80 | 21.52 | 0.49 | 2.33% | 20.75 | 21.58 | 196760 | 41965.57 | 4.05% | 1.00 |
| 2025-03-03 | 21.41 | 21.03 | -0.29 | -1.36% | 20.80 | 21.64 | 210153 | 44750.26 | 4.33% | 5.00 |
| 2025-02-28 | 22.76 | 21.32 | -1.53 | -6.70% | 21.27 | 22.79 | 306306 | 67034.52 | 6.30% | 10.00 |
| 2025-02-27 | 22.80 | 22.85 | 0.06 | 0.26% | 22.38 | 23.10 | 338619 | 77205.45 | 6.97% | 7.00 |
| 2025-02-26 | 23.40 | 22.79 | -0.25 | -1.09% | 22.56 | 23.48 | 427978 | 97590.76 | 8.81% | 15.00 |
| 2025-02-25 | 21.80 | 23.04 | 0.92 | 4.16% | 21.68 | 23.47 | 665372 | 152202.16 | 13.69% | 7.00 |
| 2025-02-24 | 21.80 | 22.12 | 0.24 | 1.10% | 21.46 | 22.34 | 373592 | 82246.31 | 7.69% | 11.00 |
| 2025-02-21 | 21.62 | 21.88 | 0.17 | 0.78% | 21.10 | 21.88 | 366651 | 78982.53 | 7.55% | 23.00 |
| 2025-02-20 | 20.80 | 21.71 | 0.85 | 4.07% | 20.62 | 21.78 | 378192 | 80728.92 | 7.78% | 15.00 |
| 2025-02-19 | 20.23 | 20.86 | 0.62 | 3.06% | 20.18 | 21.13 | 219894 | 45525.75 | 4.53% | 0.00 |
| 2025-02-18 | 21.14 | 20.24 | -0.96 | -4.53% | 20.16 | 21.27 | 203852 | 42205.97 | 4.20% | 0.00 |
| 2025-02-17 | 21.14 | 21.20 | 0.09 | 0.43% | 20.96 | 21.38 | 190580 | 40371.07 | 3.92% | 10.00 |
| 2025-02-14 | 20.92 | 21.11 | 0.11 | 0.52% | 20.56 | 21.21 | 186063 | 38992.41 | 3.83% | 45.00 |
| 2025-02-13 | 21.35 | 21.00 | -0.40 | -1.87% | 20.92 | 21.49 | 200149 | 42299.54 | 4.12% | 0.00 |
| 2025-02-12 | 20.87 | 21.40 | 0.39 | 1.86% | 20.81 | 21.40 | 197381 | 41828.60 | 4.06% | 0.00 |
| 2025-02-11 | 21.50 | 21.01 | -0.54 | -2.51% | 20.92 | 21.50 | 225257 | 47533.60 | 4.64% | 5.00 |
| 2025-02-10 | 21.00 | 21.55 | 0.79 | 3.81% | 20.86 | 21.59 | 299087 | 63796.50 | 6.16% | 6.00 |
| 2025-02-07 | 20.45 | 20.76 | 0.35 | 1.71% | 20.20 | 21.18 | 312368 | 64823.23 | 6.43% | 21.00 |
| 2025-02-06 | 19.51 | 20.41 | 0.90 | 4.61% | 19.23 | 20.44 | 269772 | 54249.38 | 5.55% | 18.00 |
| 2025-02-05 | 19.00 | 19.51 | 0.91 | 4.89% | 18.88 | 19.75 | 193391 | 37559.38 | 3.98% | 19.00 |
| 2025-01-27 | 19.41 | 18.60 | -0.67 | -3.48% | 18.60 | 19.54 | 124985 | 23664.85 | 2.57% | 0.00 |
| 2025-01-24 | 19.08 | 19.27 | 0.28 | 1.47% | 18.91 | 19.32 | 132078 | 25347.02 | 2.72% | 0.00 |
| 2025-01-23 | 19.49 | 18.99 | -0.07 | -0.37% | 18.99 | 19.85 | 171056 | 33285.68 | 3.52% | 0.00 |
| 2025-01-22 | 19.01 | 19.06 | -0.81 | -4.08% | 18.91 | 19.25 | 198348 | 37866.75 | 4.08% | 0.00 |
| 2025-01-21 | 20.10 | 19.87 | -0.17 | -0.85% | 19.65 | 20.17 | 114863 | 22789.56 | 2.36% | 1.00 |
| 2025-01-20 | 20.24 | 20.04 | 0.01 | 0.05% | 19.93 | 20.30 | 118281 | 23784.32 | 2.43% | 35.00 |
| 2025-01-17 | 19.94 | 20.03 | 0.05 | 0.25% | 19.64 | 20.20 | 142866 | 28488.51 | 2.94% | 5.00 |
| 2025-01-16 | 19.91 | 19.98 | 0.22 | 1.11% | 19.80 | 20.48 | 170752 | 34302.64 | 3.51% | 24.00 |
| 2025-01-15 | 20.00 | 19.76 | -0.22 | -1.10% | 19.67 | 20.21 | 160406 | 31997.06 | 3.30% | 11.00 |
| 2025-01-14 | 18.97 | 19.98 | 1.13 | 5.99% | 18.79 | 19.99 | 213596 | 41739.10 | 4.40% | 19.00 |
| 2025-01-13 | 18.47 | 18.85 | 0.20 | 1.07% | 18.12 | 18.97 | 110549 | 20614.65 | 2.28% | 43.00 |
| 2025-01-10 | 19.29 | 18.65 | -0.69 | -3.57% | 18.63 | 19.49 | 132988 | 25358.43 | 2.74% | 0.00 |
| 2025-01-09 | 18.96 | 19.34 | 0.21 | 1.10% | 18.96 | 19.47 | 148414 | 28686.21 | 3.05% | 31.00 |
| 2025-01-08 | 19.35 | 19.13 | -0.22 | -1.14% | 18.47 | 19.48 | 171065 | 32497.00 | 3.52% | 13.00 |
| 2025-01-07 | 18.98 | 19.35 | 0.45 | 2.38% | 18.90 | 19.38 | 131543 | 25190.39 | 2.71% | 140.00 |
| 2025-01-06 | 19.24 | 18.90 | -0.21 | -1.10% | 18.68 | 19.34 | 142084 | 26963.53 | 2.92% | 0.00 |
| 2025-01-03 | 20.31 | 19.11 | -1.10 | -5.44% | 19.05 | 20.55 | 189685 | 37214.50 | 3.90% | 9.00 |
| 2025-01-02 | 20.86 | 20.21 | -0.68 | -3.26% | 20.00 | 21.20 | 216198 | 44541.54 | 4.45% | 0.00 |
| 2024-12-31 | 21.92 | 20.89 | -1.05 | -4.79% | 20.87 | 22.08 | 189151 | 40387.57 | 3.89% | 5.00 |
| 2024-12-30 | 22.30 | 21.94 | -0.43 | -1.92% | 21.72 | 22.45 | 165101 | 36430.15 | 3.40% | 58.00 |
| 2024-12-27 | 22.24 | 22.37 | 0.57 | 2.61% | 22.11 | 22.89 | 295322 | 66388.05 | 6.08% | 26.00 |
| 2024-12-26 | 21.77 | 21.80 | 0.05 | 0.23% | 21.76 | 22.15 | 106916 | 23470.54 | 2.20% | 11.00 |
| 2024-12-25 | 22.21 | 21.75 | -0.45 | -2.03% | 21.50 | 22.22 | 136319 | 29678.81 | 2.81% | 40.00 |
| 2024-12-24 | 22.29 | 22.20 | 0.02 | 0.09% | 21.83 | 22.54 | 144205 | 31880.10 | 2.97% | 32.00 |
| 2024-12-23 | 23.20 | 22.18 | -1.03 | -4.44% | 22.14 | 23.25 | 184525 | 41682.38 | 3.80% | 21.00 |
| 2024-12-20 | 22.80 | 23.21 | 0.38 | 1.66% | 22.63 | 23.42 | 155440 | 35980.63 | 3.20% | 30.00 |
| 2024-12-19 | 22.50 | 22.83 | -0.09 | -0.39% | 22.38 | 22.97 | 134035 | 30505.03 | 2.76% | 54.00 |
| 2024-12-18 | 22.62 | 22.92 | 0.32 | 1.42% | 22.41 | 23.17 | 165694 | 37905.76 | 3.41% | 6.00 |
| 2024-12-17 | 23.45 | 22.60 | -0.96 | -4.07% | 22.56 | 23.66 | 238678 | 54922.81 | 4.91% | 7.00 |
| 2024-12-16 | 24.80 | 23.56 | -1.37 | -5.50% | 23.40 | 24.89 | 332188 | 79660.70 | 6.84% | 42.00 |
| 2024-12-13 | 24.94 | 24.93 | -0.24 | -0.95% | 24.55 | 25.50 | 359987 | 90056.39 | 7.41% | 5.00 |
| 2024-12-12 | 24.99 | 25.17 | 0.19 | 0.76% | 24.50 | 25.28 | 290416 | 72459.27 | 5.98% | 83.00 |
| 2024-12-11 | 24.55 | 24.98 | 0.31 | 1.26% | 24.35 | 24.99 | 231359 | 57259.15 | 4.76% | 39.00 |
| 2024-12-10 | 25.00 | 24.67 | 0.53 | 2.20% | 24.60 | 25.14 | 331410 | 82508.70 | 6.82% | 100.00 |
| 2024-12-09 | 24.70 | 24.14 | -0.67 | -2.70% | 23.92 | 24.80 | 212022 | 51466.59 | 4.36% | 23.00 |
| 2024-12-06 | 24.90 | 24.81 | 0.13 | 0.53% | 24.40 | 25.24 | 258944 | 64330.14 | 5.33% | 123.00 |
| 2024-12-05 | 24.24 | 24.68 | 0.28 | 1.15% | 24.17 | 24.96 | 203138 | 50093.74 | 4.18% | 20.00 |
| 2024-12-04 | 24.62 | 24.40 | -0.61 | -2.44% | 24.24 | 24.96 | 245568 | 60402.75 | 5.05% | 119.00 |
| 2024-12-03 | 24.71 | 25.01 | 0.31 | 1.26% | 24.29 | 25.33 | 370454 | 92295.12 | 7.62% | 111.00 |
| 2024-12-02 | 24.61 | 24.70 | 0.21 | 0.86% | 24.42 | 24.93 | 236120 | 58233.71 | 4.86% | 53.00 |
| 2024-11-29 | 24.05 | 24.49 | 0.39 | 1.62% | 23.87 | 24.80 | 269870 | 65785.55 | 5.55% | 0.00 |
| 2024-11-28 | 24.60 | 24.10 | -0.52 | -2.11% | 24.08 | 24.95 | 253590 | 62151.28 | 5.22% | 20.00 |
深证大盘股票行情在线 K线走势图
