华力创通(300045)股票行情 华力创通股票行情 300045股票行情_爱股网
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 |
|---|
| 2025-10-31 | 23.50 | 23.40 | -0.09 | -0.38% | 23.01 | 23.92 | 361754 | 84743.03 | 7.01% | 5.00 |
| 2025-10-30 | 23.05 | 23.49 | 0.18 | 0.77% | 22.90 | 23.85 | 445196 | 104747.39 | 8.62% | 20.00 |
| 2025-10-29 | 23.40 | 23.31 | -0.16 | -0.68% | 23.24 | 23.70 | 304821 | 71274.59 | 5.90% | 0.00 |
| 2025-10-28 | 23.32 | 23.47 | -0.08 | -0.34% | 23.08 | 23.70 | 353234 | 82670.08 | 6.84% | 0.00 |
| 2025-10-27 | 22.91 | 23.55 | 0.97 | 4.30% | 22.58 | 23.55 | 548606 | 127159.00 | 10.63% | 10.00 |
| 2025-10-24 | 22.50 | 22.58 | 0.83 | 3.82% | 22.37 | 23.20 | 428085 | 97677.27 | 8.29% | 59.00 |
| 2025-10-23 | 21.70 | 21.75 | -0.04 | -0.18% | 21.14 | 21.88 | 145368 | 31158.13 | 2.82% | 1.00 |
| 2025-10-22 | 21.89 | 21.79 | -0.14 | -0.64% | 21.58 | 22.22 | 149847 | 32707.08 | 2.90% | 0.00 |
| 2025-10-21 | 21.74 | 21.93 | 0.19 | 0.87% | 21.62 | 22.10 | 146136 | 32054.80 | 2.83% | 0.00 |
| 2025-10-20 | 21.63 | 21.74 | 0.62 | 2.94% | 21.48 | 22.22 | 185277 | 40432.82 | 3.59% | 0.00 |
| 2025-10-17 | 21.85 | 21.12 | -0.71 | -3.25% | 21.02 | 22.37 | 192932 | 41572.01 | 3.74% | 18.00 |
| 2025-10-16 | 22.56 | 21.83 | -0.88 | -3.87% | 21.80 | 22.63 | 202412 | 44682.17 | 3.92% | 3.00 |
| 2025-10-15 | 22.34 | 22.71 | 0.46 | 2.07% | 21.85 | 22.75 | 209807 | 46924.60 | 4.06% | 6.00 |
| 2025-10-14 | 22.80 | 22.25 | -0.31 | -1.37% | 22.00 | 23.22 | 261299 | 59111.85 | 5.06% | 5.00 |
| 2025-10-13 | 21.01 | 22.56 | 0.29 | 1.30% | 20.98 | 22.66 | 223223 | 49348.82 | 4.32% | 12.00 |
| 2025-10-10 | 23.01 | 22.27 | -0.86 | -3.72% | 22.23 | 23.01 | 235074 | 52816.68 | 4.55% | 5.00 |
| 2025-10-09 | 22.84 | 23.13 | 0.32 | 1.40% | 22.48 | 23.20 | 300981 | 68932.77 | 5.83% | 25.00 |
| 2025-09-30 | 22.14 | 22.81 | 1.02 | 4.68% | 21.96 | 23.16 | 422322 | 95769.47 | 8.18% | 66.00 |
| 2025-09-29 | 21.55 | 21.79 | 0.30 | 1.40% | 21.17 | 21.96 | 199184 | 42900.19 | 3.86% | 1.00 |
| 2025-09-26 | 21.76 | 21.49 | -0.49 | -2.23% | 21.46 | 22.28 | 185452 | 40371.05 | 3.59% | 15.00 |
| 2025-09-25 | 22.30 | 21.98 | -0.24 | -1.08% | 21.97 | 22.59 | 232632 | 51808.15 | 4.51% | 11.00 |
| 2025-09-24 | 21.65 | 22.22 | 0.33 | 1.51% | 21.52 | 22.26 | 221604 | 48812.48 | 4.29% | 11.00 |
| 2025-09-23 | 22.53 | 21.89 | -0.85 | -3.74% | 21.38 | 22.76 | 315032 | 68738.93 | 6.10% | 7.00 |
| 2025-09-22 | 22.26 | 22.74 | 0.47 | 2.11% | 22.10 | 22.76 | 210623 | 47348.27 | 4.08% | 4.00 |
| 2025-09-19 | 22.68 | 22.27 | -0.43 | -1.89% | 22.20 | 23.04 | 265439 | 60003.58 | 5.14% | 69.00 |
| 2025-09-18 | 23.23 | 22.70 | -0.70 | -2.99% | 22.37 | 23.67 | 389622 | 90141.96 | 7.55% | 14.00 |
| 2025-09-17 | 23.98 | 23.40 | -0.58 | -2.42% | 23.38 | 23.98 | 294974 | 69489.75 | 5.71% | 12.00 |
| 2025-09-16 | 23.50 | 23.98 | 0.35 | 1.48% | 22.99 | 24.35 | 436090 | 102932.38 | 8.45% | 10.00 |
| 2025-09-15 | 24.11 | 23.63 | -0.87 | -3.55% | 23.60 | 24.39 | 420440 | 100040.93 | 8.14% | 1.00 |
| 2025-09-12 | 24.80 | 24.50 | -0.80 | -3.16% | 24.34 | 25.34 | 613399 | 151893.06 | 11.88% | 25.00 |
| 2025-09-11 | 24.18 | 25.30 | 0.72 | 2.93% | 24.06 | 25.60 | 770512 | 194020.23 | 14.92% | 16.00 |
| 2025-09-10 | 23.94 | 24.58 | 0.96 | 4.06% | 23.64 | 25.20 | 686517 | 168934.05 | 13.30% | 44.00 |
| 2025-09-09 | 24.61 | 23.62 | -1.24 | -4.99% | 23.62 | 25.26 | 609311 | 148012.28 | 11.80% | 5.00 |
| 2025-09-08 | 23.55 | 24.86 | 1.80 | 7.81% | 22.89 | 25.43 | 800087 | 192612.20 | 15.50% | 61.00 |
| 2025-09-05 | 22.47 | 23.06 | 0.69 | 3.08% | 21.71 | 23.45 | 527477 | 118905.44 | 10.22% | 30.00 |
| 2025-09-04 | 22.80 | 22.37 | -0.42 | -1.84% | 22.04 | 23.50 | 484577 | 110778.78 | 9.39% | 2.00 |
| 2025-09-03 | 24.20 | 22.79 | -1.59 | -6.52% | 22.70 | 24.44 | 567228 | 133130.69 | 10.99% | 18.00 |
| 2025-09-02 | 25.68 | 24.38 | -1.62 | -6.23% | 24.10 | 25.71 | 715242 | 176676.58 | 13.85% | 0.00 |
| 2025-09-01 | 25.79 | 26.00 | -0.26 | -0.99% | 25.29 | 26.50 | 1046685 | 270037.25 | 20.27% | 50.00 |
| 2025-08-29 | 23.95 | 26.26 | 1.76 | 7.18% | 23.88 | 27.97 | 1401587 | 368730.16 | 27.15% | 218.00 |
| 2025-08-28 | 24.69 | 24.50 | 1.95 | 8.65% | 23.69 | 26.54 | 1338719 | 335965.53 | 25.93% | 22.52 |
| 2025-08-27 | 23.24 | 22.55 | -0.95 | -4.04% | 22.53 | 23.58 | 644450 | 149400.45 | 12.48% | 2.00 |
| 2025-08-26 | 22.81 | 23.50 | 0.77 | 3.39% | 22.45 | 24.54 | 1012632 | 238048.41 | 19.61% | 5.00 |
| 2025-08-25 | 21.23 | 22.73 | 1.50 | 7.07% | 21.20 | 23.14 | 763608 | 169672.11 | 14.79% | 13.00 |
| 2025-08-22 | 20.71 | 21.23 | 0.45 | 2.17% | 20.66 | 21.23 | 273546 | 57564.83 | 5.30% | 11.00 |
| 2025-08-21 | 21.00 | 20.78 | -0.35 | -1.66% | 20.70 | 21.25 | 210591 | 43995.93 | 4.08% | 6.00 |
| 2025-08-20 | 21.06 | 21.13 | 0.06 | 0.28% | 20.72 | 21.27 | 226913 | 47629.14 | 4.39% | 24.00 |
| 2025-08-19 | 21.29 | 21.07 | -0.36 | -1.68% | 20.92 | 21.33 | 311943 | 65880.74 | 6.04% | 7.00 |
| 2025-08-18 | 20.75 | 21.43 | 0.85 | 4.13% | 20.75 | 21.80 | 565853 | 119980.95 | 10.96% | 13.00 |
| 2025-08-15 | 20.21 | 20.58 | 0.37 | 1.83% | 20.16 | 20.78 | 284217 | 58450.82 | 5.50% | 0.10 |
| 2025-08-14 | 20.80 | 20.21 | -0.62 | -2.98% | 20.18 | 20.99 | 329713 | 67559.59 | 6.39% | 8.00 |
| 2025-08-13 | 20.86 | 20.83 | -0.11 | -0.53% | 20.67 | 21.10 | 352398 | 73459.64 | 6.83% | 4.00 |
| 2025-08-12 | 21.12 | 20.94 | -1.30 | -5.85% | 20.45 | 21.20 | 679344 | 141681.77 | 13.16% | 10.00 |
| 2025-08-11 | 22.55 | 22.24 | -0.23 | -1.02% | 22.06 | 23.00 | 531624 | 118625.15 | 10.30% | 26.00 |
| 2025-08-08 | 21.88 | 22.47 | 0.84 | 3.88% | 21.80 | 23.23 | 744456 | 167969.78 | 14.42% | 12.00 |
| 2025-08-07 | 21.50 | 21.63 | -0.08 | -0.37% | 21.31 | 22.13 | 413693 | 89812.40 | 8.01% | 21.00 |
| 2025-08-06 | 21.97 | 21.71 | -0.26 | -1.18% | 21.61 | 22.65 | 599833 | 132230.19 | 11.62% | 15.00 |
| 2025-08-05 | 21.43 | 21.97 | 0.49 | 2.28% | 21.24 | 23.00 | 706488 | 157618.03 | 13.68% | 27.00 |
| 2025-08-04 | 20.49 | 21.48 | 1.06 | 5.19% | 20.38 | 21.65 | 485804 | 103018.58 | 9.41% | 20.00 |
| 2025-08-01 | 20.81 | 20.42 | -0.55 | -2.62% | 20.25 | 21.00 | 322502 | 65899.55 | 6.25% | 11.00 |
| 2025-07-31 | 20.43 | 20.97 | 0.34 | 1.65% | 20.40 | 21.38 | 547454 | 113890.02 | 10.60% | 35.00 |
| 2025-07-30 | 20.01 | 20.63 | 0.63 | 3.15% | 19.94 | 21.98 | 669646 | 139939.70 | 12.97% | 1.00 |
| 2025-07-29 | 19.19 | 20.00 | 0.70 | 3.63% | 19.10 | 20.09 | 443463 | 87667.22 | 8.59% | 43.00 |
| 2025-07-28 | 18.90 | 19.30 | 0.48 | 2.55% | 18.71 | 19.44 | 247575 | 47366.82 | 4.80% | 51.00 |
| 2025-07-25 | 18.79 | 18.82 | 0.02 | 0.11% | 18.68 | 18.84 | 98643 | 18515.51 | 1.91% | 0.00 |
| 2025-07-24 | 18.47 | 18.80 | 0.34 | 1.84% | 18.45 | 18.80 | 121329 | 22662.72 | 2.35% | 0.00 |
| 2025-07-23 | 18.60 | 18.46 | -0.13 | -0.70% | 18.42 | 18.82 | 110631 | 20541.80 | 2.14% | 4.00 |
| 2025-07-22 | 18.70 | 18.59 | -0.18 | -0.96% | 18.51 | 18.86 | 113444 | 21196.66 | 2.20% | 0.00 |
| 2025-07-21 | 18.74 | 18.77 | 0.02 | 0.11% | 18.67 | 18.82 | 93191 | 17480.94 | 1.80% | 0.00 |
| 2025-07-18 | 18.90 | 18.75 | -0.09 | -0.48% | 18.64 | 18.93 | 100359 | 18816.67 | 1.94% | 9.00 |
| 2025-07-17 | 18.59 | 18.84 | 0.40 | 2.17% | 18.41 | 18.96 | 159315 | 29842.35 | 3.09% | 0.00 |
| 2025-07-16 | 18.36 | 18.44 | 0.11 | 0.60% | 18.19 | 18.56 | 80185 | 14775.16 | 1.55% | 1.00 |
| 2025-07-15 | 18.40 | 18.33 | -0.03 | -0.16% | 18.11 | 18.50 | 100502 | 18378.36 | 1.95% | 0.00 |
| 2025-07-14 | 18.50 | 18.36 | -0.16 | -0.86% | 18.33 | 18.52 | 85042 | 15631.35 | 1.65% | 0.00 |
| 2025-07-11 | 18.47 | 18.52 | 0.07 | 0.38% | 18.28 | 18.68 | 125204 | 23174.80 | 2.42% | 21.00 |
| 2025-07-10 | 18.60 | 18.45 | -0.12 | -0.65% | 18.35 | 18.60 | 103802 | 19128.87 | 2.01% | 0.00 |
| 2025-07-09 | 18.76 | 18.57 | -0.21 | -1.12% | 18.51 | 18.88 | 113941 | 21294.93 | 2.21% | 0.00 |
| 2025-07-08 | 18.42 | 18.78 | 0.41 | 2.23% | 18.35 | 18.97 | 153775 | 28709.15 | 2.98% | 32.00 |
| 2025-07-07 | 18.57 | 18.37 | -0.24 | -1.29% | 18.35 | 18.58 | 101670 | 18742.89 | 1.97% | 22.00 |
| 2025-07-04 | 18.89 | 18.61 | -0.36 | -1.90% | 18.54 | 18.97 | 183815 | 34389.50 | 3.56% | 26.00 |
深证大盘股票行情在线 K线走势图
华力创通(300045)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
