华林证券(002945)股票行情
华林证券(002945)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 |
|---|
| 2026-03-25 | 15.53 | 15.69 | 0.20 | 1.29% | 15.44 | 15.82 | 126550 | 19781.46 | 0.47% |
| 2026-03-24 | 15.47 | 15.49 | 0.19 | 1.24% | 15.23 | 15.54 | 132393 | 20390.93 | 0.49% |
| 2026-03-23 | 15.62 | 15.30 | -0.52 | -3.29% | 15.21 | 15.83 | 161795 | 25123.64 | 0.60% |
| 2026-03-20 | 16.29 | 15.82 | -0.38 | -2.35% | 15.80 | 16.49 | 139046 | 22256.13 | 0.51% |
| 2026-03-19 | 16.17 | 16.20 | -0.19 | -1.16% | 16.10 | 16.40 | 121876 | 19738.27 | 0.45% |
| 2026-03-18 | 16.35 | 16.39 | -0.01 | -0.06% | 16.12 | 16.42 | 129075 | 20996.74 | 0.48% |
| 2026-03-17 | 16.40 | 16.40 | -0.06 | -0.36% | 16.36 | 16.76 | 229203 | 37952.82 | 0.85% |
| 2026-03-16 | 16.33 | 16.46 | 0.17 | 1.04% | 16.19 | 16.50 | 127005 | 20761.26 | 0.47% |
| 2026-03-13 | 16.53 | 16.29 | -0.32 | -1.93% | 16.28 | 16.61 | 141157 | 23190.90 | 0.52% |
| 2026-03-12 | 16.75 | 16.61 | -0.18 | -1.07% | 16.52 | 16.80 | 162929 | 27149.25 | 0.60% |
| 2026-03-11 | 17.16 | 16.79 | -0.45 | -2.61% | 16.75 | 17.19 | 246353 | 41555.10 | 0.91% |
| 2026-03-10 | 17.44 | 17.24 | 0.00 | 0.00% | 17.11 | 17.65 | 207782 | 36008.65 | 0.77% |
| 2026-03-09 | 17.25 | 17.24 | -0.36 | -2.05% | 17.05 | 17.52 | 227105 | 39121.52 | 0.84% |
| 2026-03-06 | 17.21 | 17.60 | 0.25 | 1.44% | 17.13 | 18.06 | 341348 | 60331.28 | 1.26% |
| 2026-03-05 | 18.70 | 17.35 | -1.04 | -5.66% | 17.18 | 18.70 | 516034 | 90520.30 | 1.91% |
| 2026-03-04 | 17.93 | 18.39 | 0.20 | 1.10% | 17.82 | 18.72 | 391428 | 72165.59 | 1.45% |
| 2026-03-03 | 18.31 | 18.19 | -0.12 | -0.66% | 18.11 | 19.15 | 522306 | 97213.94 | 1.93% |
| 2026-03-02 | 17.70 | 18.31 | 0.20 | 1.10% | 17.64 | 18.58 | 333915 | 60937.91 | 1.24% |
| 2026-02-27 | 18.40 | 18.11 | -0.35 | -1.90% | 18.07 | 18.42 | 261471 | 47571.38 | 0.97% |
| 2026-02-26 | 18.44 | 18.46 | -0.03 | -0.16% | 18.24 | 18.56 | 219075 | 40310.03 | 0.81% |
| 2026-02-25 | 18.56 | 18.49 | 0.04 | 0.22% | 18.36 | 18.85 | 344903 | 64209.33 | 1.28% |
| 2026-02-24 | 18.80 | 18.45 | -0.12 | -0.65% | 18.41 | 18.86 | 224994 | 41750.95 | 0.83% |
| 2026-02-13 | 19.28 | 18.57 | -0.51 | -2.67% | 18.55 | 19.35 | 281942 | 52991.18 | 1.04% |
| 2026-02-12 | 19.25 | 19.08 | -0.35 | -1.80% | 18.91 | 19.42 | 232464 | 44409.28 | 0.86% |
| 2026-02-11 | 19.83 | 19.43 | -0.34 | -1.72% | 19.37 | 19.94 | 236660 | 46225.59 | 0.88% |
| 2026-02-10 | 20.40 | 19.77 | -0.63 | -3.09% | 19.75 | 20.51 | 378472 | 75695.48 | 1.40% |
| 2026-02-09 | 20.20 | 20.40 | 0.19 | 0.94% | 19.90 | 20.80 | 516484 | 105215.80 | 1.91% |
| 2026-02-06 | 20.56 | 20.21 | -0.54 | -2.60% | 20.15 | 21.22 | 911359 | 188569.88 | 3.38% |
| 2026-02-05 | 18.62 | 20.75 | 1.89 | 10.02% | 18.62 | 20.75 | 851699 | 169742.98 | 3.15% |
| 2026-02-04 | 17.70 | 18.86 | 1.05 | 5.90% | 17.66 | 19.27 | 626668 | 117025.98 | 2.32% |
| 2026-02-03 | 17.61 | 17.81 | 0.44 | 2.53% | 17.50 | 18.05 | 293813 | 52255.75 | 1.09% |
| 2026-02-02 | 18.14 | 17.37 | -0.77 | -4.24% | 17.36 | 18.80 | 337662 | 60298.66 | 1.25% |
| 2026-01-30 | 18.81 | 18.14 | -0.77 | -4.07% | 17.93 | 18.91 | 412394 | 75354.80 | 1.53% |
| 2026-01-29 | 17.66 | 18.91 | 1.16 | 6.54% | 17.57 | 19.40 | 641271 | 118690.23 | 2.38% |
| 2026-01-28 | 17.52 | 17.75 | 0.23 | 1.31% | 17.40 | 18.32 | 364488 | 65237.85 | 1.35% |
| 2026-01-27 | 17.41 | 17.52 | -0.08 | -0.45% | 17.30 | 17.81 | 270886 | 47498.70 | 1.00% |
| 2026-01-26 | 17.80 | 17.60 | -0.26 | -1.46% | 17.46 | 18.13 | 365807 | 64986.59 | 1.35% |
| 2026-01-23 | 17.22 | 17.86 | 0.65 | 3.78% | 17.13 | 18.40 | 476002 | 84595.84 | 1.76% |
| 2026-01-22 | 17.17 | 17.21 | 0.06 | 0.35% | 17.07 | 17.28 | 204359 | 35095.29 | 0.76% |
| 2026-01-21 | 17.25 | 17.15 | -0.10 | -0.58% | 17.04 | 17.37 | 213674 | 36784.44 | 0.79% |
| 2026-01-20 | 17.43 | 17.25 | -0.22 | -1.26% | 17.13 | 17.55 | 234834 | 40610.89 | 0.87% |
| 2026-01-19 | 17.71 | 17.47 | -0.31 | -1.74% | 17.35 | 17.77 | 339667 | 59447.44 | 1.26% |
| 2026-01-16 | 18.64 | 17.78 | -0.63 | -3.42% | 17.73 | 18.75 | 493312 | 89266.64 | 1.83% |
| 2026-01-15 | 18.63 | 18.41 | -1.79 | -8.86% | 18.20 | 19.30 | 815266 | 151905.23 | 3.02% |
| 2026-01-14 | 18.45 | 20.20 | 1.28 | 6.77% | 18.40 | 20.81 | 1322433 | 266249.72 | 4.90% |
| 2026-01-13 | 18.30 | 18.92 | 0.66 | 3.61% | 18.20 | 20.09 | 1078693 | 208474.38 | 4.00% |
| 2026-01-12 | 17.40 | 18.26 | 0.46 | 2.58% | 17.40 | 18.64 | 853392 | 155232.92 | 3.16% |
| 2026-01-09 | 16.66 | 17.80 | 0.88 | 5.20% | 16.65 | 18.24 | 1129958 | 196045.05 | 4.19% |
| 2026-01-08 | 17.86 | 16.92 | -1.88 | -10.00% | 16.92 | 18.02 | 1156565 | 198813.84 | 4.28% |
| 2026-01-07 | 18.85 | 18.80 | 0.96 | 5.38% | 18.65 | 19.62 | 1555594 | 299447.31 | 5.76% |
| 2026-01-06 | 16.24 | 17.84 | 1.62 | 9.99% | 16.09 | 17.84 | 751860 | 130798.14 | 2.78% |
| 2026-01-05 | 15.33 | 16.22 | 0.89 | 5.81% | 14.98 | 16.86 | 628288 | 101044.98 | 2.33% |
| 2025-12-31 | 14.98 | 15.33 | 0.40 | 2.68% | 14.73 | 15.95 | 468296 | 72727.68 | 1.73% |
| 2025-12-30 | 14.42 | 14.93 | 0.52 | 3.61% | 14.40 | 15.52 | 281964 | 42245.67 | 1.04% |
| 2025-12-29 | 14.40 | 14.41 | 0.01 | 0.07% | 14.31 | 14.48 | 50905 | 7337.66 | 0.19% |
| 2025-12-26 | 14.38 | 14.40 | 0.01 | 0.07% | 14.36 | 14.60 | 85230 | 12331.84 | 0.32% |
| 2025-12-25 | 14.43 | 14.39 | 0.02 | 0.14% | 14.27 | 14.43 | 58369 | 8393.72 | 0.22% |
| 2025-12-24 | 14.21 | 14.37 | 0.16 | 1.13% | 14.19 | 14.39 | 64129 | 9176.90 | 0.24% |
| 2025-12-23 | 14.35 | 14.21 | -0.14 | -0.98% | 14.20 | 14.38 | 54912 | 7837.93 | 0.20% |
| 2025-12-22 | 14.36 | 14.35 | 0.02 | 0.14% | 14.33 | 14.42 | 40032 | 5751.98 | 0.15% |
| 2025-12-19 | 14.20 | 14.33 | 0.15 | 1.06% | 14.18 | 14.39 | 53398 | 7638.73 | 0.20% |
| 2025-12-18 | 14.33 | 14.18 | -0.16 | -1.12% | 14.18 | 14.37 | 50715 | 7239.27 | 0.19% |
| 2025-12-17 | 14.24 | 14.34 | 0.08 | 0.56% | 14.01 | 14.48 | 92764 | 13208.53 | 0.34% |
| 2025-12-16 | 14.22 | 14.26 | 0.05 | 0.35% | 14.09 | 14.34 | 68761 | 9778.51 | 0.25% |
| 2025-12-15 | 14.65 | 14.21 | -0.49 | -3.33% | 14.20 | 14.67 | 141301 | 20357.05 | 0.52% |
| 2025-12-12 | 14.63 | 14.70 | 0.09 | 0.62% | 14.54 | 14.76 | 41536 | 6096.66 | 0.15% |
| 2025-12-11 | 14.84 | 14.61 | -0.23 | -1.55% | 14.58 | 14.87 | 49479 | 7273.69 | 0.18% |
| 2025-12-10 | 14.60 | 14.84 | 0.18 | 1.23% | 14.57 | 14.87 | 57895 | 8548.89 | 0.21% |
| 2025-12-09 | 14.80 | 14.66 | -0.20 | -1.35% | 14.65 | 14.83 | 56167 | 8276.49 | 0.21% |
| 2025-12-08 | 15.00 | 14.86 | 0.01 | 0.07% | 14.85 | 15.15 | 129119 | 19375.61 | 0.48% |
| 2025-12-05 | 14.61 | 14.85 | 0.25 | 1.71% | 14.53 | 14.95 | 101420 | 15016.72 | 0.38% |
| 2025-12-04 | 14.54 | 14.60 | 0.03 | 0.21% | 14.46 | 14.66 | 45193 | 6591.33 | 0.17% |
| 2025-12-03 | 14.73 | 14.57 | -0.15 | -1.02% | 14.49 | 14.78 | 62234 | 9074.45 | 0.23% |
| 2025-12-02 | 14.95 | 14.72 | -0.23 | -1.54% | 14.71 | 14.97 | 47950 | 7094.04 | 0.18% |
| 2025-12-01 | 14.82 | 14.95 | 0.10 | 0.67% | 14.79 | 14.95 | 53230 | 7937.41 | 0.20% |
| 2025-11-28 | 14.74 | 14.85 | 0.10 | 0.68% | 14.63 | 14.85 | 45223 | 6673.18 | 0.17% |
| 2025-11-27 | 14.79 | 14.75 | -0.02 | -0.14% | 14.74 | 14.88 | 37575 | 5562.96 | 0.14% |
| 2025-11-26 | 14.86 | 14.77 | -0.12 | -0.81% | 14.76 | 14.92 | 48894 | 7256.08 | 0.18% |
| 2025-11-25 | 14.95 | 14.89 | 0.00 | 0.00% | 14.83 | 14.98 | 64260 | 9580.93 | 0.24% |
| 2025-11-24 | 14.90 | 14.89 | 0.05 | 0.34% | 14.70 | 14.97 | 51075 | 7587.07 | 0.19% |
深证大盘股票行情在线 K线走势图
华林证券(002945)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
