华力创通

300045
🏛️ 中国 →
21.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.92 22.26 21.92 22.02 1,835.0K
09:35 21.99 22.12 21.95 22.04 626.7K
09:40 22.03 22.13 22.02 22.02 489.0K
09:45 22.01 22.05 21.95 21.98 671.3K
09:50 21.95 21.98 21.86 21.86 778.9K
09:55 21.86 21.97 21.83 21.92 549.6K
10:00 21.92 21.92 21.79 21.82 551.8K
10:05 21.80 21.87 21.78 21.86 547.6K
10:10 21.87 21.87 21.81 21.85 308.0K
10:15 21.86 21.97 21.85 21.92 295.5K
10:20 21.92 21.93 21.83 21.88 309.5K
10:25 21.89 21.91 21.84 21.87 191.2K
10:30 21.86 21.95 21.86 21.91 187.8K
10:35 21.91 21.92 21.82 21.88 311.9K
10:40 21.89 21.92 21.82 21.91 376.4K
10:45 21.91 21.94 21.88 21.89 141.8K
10:50 21.88 21.91 21.84 21.85 148.5K
10:55 21.86 21.90 21.82 21.86 167.6K
11:00 21.86 21.93 21.86 21.91 163.0K
11:05 21.90 21.92 21.86 21.86 229.6K
11:10 21.86 21.89 21.83 21.85 135.1K
11:15 21.87 21.87 21.80 21.80 327.5K
11:20 21.80 21.80 21.75 21.76 362.2K
11:25 21.77 21.80 21.74 21.78 277.4K
11:30 21.78 21.78 21.78 21.78 0.1K
13:00 21.79 21.79 21.72 21.72 335.3K
13:05 21.72 21.74 21.70 21.70 292.3K
13:10 21.71 21.75 21.70 21.75 220.2K
13:15 21.73 21.75 21.72 21.73 131.4K
13:20 21.73 21.76 21.73 21.74 164.7K
13:25 21.75 21.75 21.70 21.72 191.6K
13:30 21.73 21.73 21.67 21.67 276.5K
13:35 21.68 21.69 21.62 21.65 457.5K
13:40 21.65 21.71 21.63 21.70 235.9K
13:45 21.69 21.74 21.67 21.73 208.0K
13:50 21.74 21.74 21.64 21.65 190.7K
13:55 21.65 21.67 21.62 21.62 299.5K
14:00 21.62 21.63 21.59 21.61 603.2K
14:05 21.62 21.65 21.58 21.64 229.8K
14:10 21.65 21.65 21.54 21.54 216.9K
14:15 21.53 21.58 21.53 21.54 432.9K
14:20 21.55 21.60 21.54 21.57 370.8K
14:25 21.57 21.57 21.51 21.52 489.1K
14:30 21.53 21.57 21.50 21.50 659.9K
14:35 21.50 21.52 21.46 21.48 515.4K
14:40 21.49 21.52 21.47 21.51 393.6K
14:45 21.52 21.59 21.51 21.53 400.4K
14:50 21.53 21.54 21.48 21.48 789.5K
14:55 21.49 21.50 21.48 21.50 274.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.55 21.96 21.17 21.79 19.9M
2025-09-26 21.76 22.28 21.46 21.49 18.5M
2025-09-25 22.30 22.59 21.97 21.98 23.3M
2025-09-24 21.65 22.26 21.52 22.22 22.2M
2025-09-23 22.53 22.76 21.38 21.89 31.5M
2025-09-22 22.26 22.76 22.10 22.74 21.1M
2025-09-19 22.68 23.04 22.20 22.27 26.5M
2025-09-18 23.23 23.67 22.37 22.70 39.0M
2025-09-17 23.98 23.98 23.38 23.40 29.5M
2025-09-16 23.50 24.35 22.99 23.98 43.6M
2025-09-15 24.11 24.39 23.60 23.63 42.0M
2025-09-12 24.80 25.34 24.34 24.50 61.3M
2025-09-11 24.18 25.60 24.06 25.30 77.1M
2025-09-10 23.94 25.20 23.64 24.58 68.7M
2025-09-09 24.61 25.26 23.62 23.62 60.9M
2025-09-08 23.55 25.43 22.89 24.86 80.0M
2025-09-05 22.47 23.45 21.71 23.06 52.7M
2025-09-04 22.80 23.50 22.04 22.37 48.5M
2025-09-03 24.20 24.44 22.70 22.79 56.7M
2025-09-02 25.68 25.71 24.10 24.38 71.5M
2025-09-01 25.79 26.50 25.29 26.00 104.7M
2025-08-29 23.95 27.97 23.88 26.26 140.2M
2025-08-28 24.69 26.54 23.69 24.50 133.9M
2025-08-27 23.24 23.58 22.53 22.55 64.4M
2025-08-26 22.81 24.54 22.45 23.50 101.3M
2025-08-25 21.23 23.14 21.20 22.73 76.4M
2025-08-22 20.71 21.23 20.66 21.23 27.4M
2025-08-21 21.00 21.25 20.70 20.78 21.1M
2025-08-20 21.06 21.27 20.72 21.13 22.7M
2025-08-19 21.29 21.33 20.92 21.07 31.2M
2025-08-18 20.75 21.80 20.75 21.43 56.6M
2025-08-15 20.21 20.78 20.16 20.58 28.4M
2025-08-14 20.80 20.99 20.18 20.21 33.0M
2025-08-13 20.86 21.10 20.67 20.83 35.2M
2025-08-12 21.12 21.20 20.45 20.94 67.9M
2025-08-11 22.55 23.00 22.06 22.24 53.2M
2025-08-08 21.88 23.23 21.80 22.47 74.4M
2025-08-07 21.50 22.13 21.31 21.63 41.4M
2025-08-06 21.97 22.65 21.61 21.71 60.0M
2025-08-05 21.43 23.00 21.24 21.97 70.6M
2025-08-04 20.49 21.65 20.38 21.48 48.6M
2025-08-01 20.81 21.00 20.25 20.42 32.3M
2025-07-31 20.43 21.38 20.40 20.97 54.7M
2025-07-30 20.01 21.98 19.94 20.63 67.0M
2025-07-29 19.19 20.09 19.10 20.00 44.3M
2025-07-28 18.90 19.44 18.71 19.30 24.8M
2025-07-25 18.79 18.84 18.68 18.82 9.9M
2025-07-24 18.47 18.80 18.45 18.80 12.1M
2025-07-23 18.60 18.82 18.42 18.46 11.1M
2025-07-22 18.70 18.86 18.51 18.59 11.3M
2025-07-21 18.74 18.82 18.67 18.77 9.3M
2025-07-18 18.90 18.93 18.64 18.75 10.0M
2025-07-17 18.59 18.96 18.41 18.84 15.9M
2025-07-16 18.36 18.56 18.19 18.44 8.0M
2025-07-15 18.40 18.50 18.11 18.33 10.1M
2025-07-14 18.50 18.52 18.33 18.36 8.5M
2025-07-11 18.47 18.68 18.28 18.52 12.5M
2025-07-10 18.60 18.60 18.35 18.45 10.4M
2025-07-09 18.76 18.88 18.51 18.57 11.4M
2025-07-08 18.42 18.97 18.35 18.78 15.4M
2025-07-07 18.57 18.58 18.35 18.37 10.2M
2025-07-04 18.89 18.97 18.54 18.61 18.4M
2025-07-03 18.46 19.88 18.44 18.97 34.1M
2025-07-02 18.80 18.92 18.41 18.52 12.9M
2025-07-01 19.15 19.20 18.81 18.92 16.3M
2025-06-30 18.60 19.19 18.56 19.09 24.5M
2025-06-27 18.56 18.79 18.48 18.53 14.2M
2025-06-26 18.70 19.05 18.53 18.56 23.3M
2025-06-25 18.35 18.73 18.30 18.70 19.3M
2025-06-24 18.21 18.42 18.02 18.39 13.6M
2025-06-23 17.51 18.33 17.50 18.27 14.4M
2025-06-20 17.93 18.00 17.61 17.63 8.8M
2025-06-19 18.39 18.39 17.85 17.92 13.9M
2025-06-18 18.30 18.65 18.28 18.49 14.3M
2025-06-17 18.00 18.63 17.83 18.58 23.2M
2025-06-16 17.68 17.95 17.68 17.93 7.1M
2025-06-13 18.20 18.28 17.72 17.80 12.5M
2025-06-12 18.28 18.35 18.06 18.15 10.2M
2025-06-11 18.60 18.65 18.34 18.38 17.0M
2025-06-10 18.59 18.88 18.10 18.70 27.8M
2025-06-09 18.18 18.81 18.10 18.42 19.8M
2025-06-06 18.14 18.38 17.96 18.01 9.8M
2025-06-05 17.92 18.14 17.77 18.12 10.4M
2025-06-04 17.98 18.24 17.90 17.92 8.5M
2025-06-03 17.96 18.29 17.93 18.07 9.9M
2025-05-30 18.27 18.31 17.90 17.96 10.2M
2025-05-29 17.58 18.45 17.55 18.36 17.8M
2025-05-28 17.98 18.00 17.55 17.57 8.4M
2025-05-27 17.81 18.19 17.58 17.94 10.2M
2025-05-26 17.55 17.85 17.42 17.80 7.8M
2025-05-23 17.88 18.00 17.49 17.50 9.4M
2025-05-22 17.93 18.27 17.76 17.88 9.3M
2025-05-21 18.16 18.22 17.90 18.03 7.8M
2025-05-20 18.19 18.28 18.00 18.15 8.1M
2025-05-19 18.18 18.37 17.96 18.26 8.4M
2025-05-16 18.27 18.58 18.18 18.18 10.3M
2025-05-15 18.51 18.64 18.17 18.21 9.7M
2025-05-14 18.68 18.89 18.37 18.59 14.2M
2025-05-13 19.29 19.35 18.71 18.74 19.2M
2025-05-12 18.52 19.29 18.30 19.13 28.9M
2025-05-09 18.95 19.24 18.47 18.50 25.7M
2025-05-08 18.07 19.00 18.01 18.95 30.3M
2025-05-07 18.04 18.48 17.86 18.12 20.0M
2025-05-06 17.28 17.95 17.27 17.89 15.8M
2025-04-30 16.73 17.20 16.70 17.14 10.4M
2025-04-29 16.41 16.99 16.30 16.91 10.6M
2025-04-28 16.71 16.88 16.37 16.45 8.9M
2025-04-25 16.98 17.13 16.73 16.76 8.3M
2025-04-24 17.20 17.31 16.92 16.98 10.6M
2025-04-23 17.19 17.44 16.98 17.39 15.0M
2025-04-22 17.00 17.18 16.92 16.97 7.9M
2025-04-21 17.06 17.38 16.91 17.22 9.5M
2025-04-18 16.61 17.21 16.51 17.09 11.7M
2025-04-17 16.90 17.27 16.85 16.87 8.7M
2025-04-16 17.39 17.46 16.80 17.06 9.9M
2025-04-15 17.70 17.98 17.26 17.39 10.8M
2025-04-14 18.01 18.09 17.58 17.72 17.9M
2025-04-11 17.00 18.66 16.91 17.75 28.8M
2025-04-10 17.28 17.74 17.05 17.07 20.9M
2025-04-09 16.10 16.94 15.21 16.75 26.5M
2025-04-08 15.10 16.50 15.10 16.15 27.8M
2025-04-07 17.50 17.88 15.06 15.06 26.7M
2025-04-03 18.88 19.27 18.66 18.82 8.0M
2025-04-02 19.26 19.47 19.12 19.14 8.5M
2025-04-01 18.98 19.60 18.93 19.40 13.9M
2025-03-31 19.00 19.15 18.55 18.88 9.3M
2025-03-28 19.43 19.63 19.05 19.05 9.2M
2025-03-27 19.39 19.72 19.09 19.43 9.5M
2025-03-26 19.50 19.82 19.50 19.52 8.5M
2025-03-25 19.79 20.15 19.51 19.59 11.4M
2025-03-24 20.61 20.64 19.26 19.83 20.6M
2025-03-21 21.40 21.58 20.69 20.69 21.2M
2025-03-20 21.50 22.10 21.32 21.49 14.5M
2025-03-19 21.70 22.00 21.50 21.66 15.5M
2025-03-18 21.98 22.18 21.66 21.81 17.1M
2025-03-17 22.18 22.58 21.98 21.99 23.6M
2025-03-14 21.70 22.21 21.36 22.17 22.7M
2025-03-13 22.35 22.54 21.44 21.92 26.7M
2025-03-12 22.99 23.03 22.31 22.32 34.5M
2025-03-11 21.17 23.39 21.00 22.76 57.9M
2025-03-10 21.50 21.79 21.30 21.38 14.8M
2025-03-07 21.89 22.22 21.37 21.50 23.8M
2025-03-06 21.88 22.28 21.80 22.12 27.2M
2025-03-05 21.40 22.10 21.22 21.92 26.5M
2025-03-04 20.80 21.58 20.75 21.52 19.7M
2025-03-03 21.41 21.64 20.80 21.03 21.0M
2025-02-28 22.76 22.79 21.27 21.32 30.6M
2025-02-27 22.80 23.10 22.38 22.85 33.9M
2025-02-26 23.40 23.48 22.56 22.79 42.8M
2025-02-25 21.80 23.47 21.68 23.04 66.5M
2025-02-24 21.80 22.34 21.46 22.12 37.4M
2025-02-21 21.62 21.88 21.10 21.88 36.7M
2025-02-20 20.80 21.78 20.62 21.71 37.8M
2025-02-19 20.23 21.13 20.18 20.86 22.0M
2025-02-18 21.14 21.27 20.16 20.24 20.4M
2025-02-17 21.14 21.38 20.96 21.20 19.1M
2025-02-14 20.92 21.21 20.56 21.11 18.6M
2025-02-13 21.35 21.49 20.92 21.00 20.0M
2025-02-12 20.87 21.40 20.81 21.40 19.7M
2025-02-11 21.50 21.50 20.92 21.01 22.5M
2025-02-10 21.00 21.59 20.86 21.55 29.9M
2025-02-07 20.45 21.18 20.20 20.76 31.2M
2025-02-06 19.51 20.44 19.23 20.41 27.0M
2025-02-05 19.00 19.75 18.88 19.51 19.3M
2025-01-27 19.41 19.54 18.60 18.60 12.5M
2025-01-24 19.08 19.32 18.91 19.27 13.2M
2025-01-23 19.49 19.85 18.99 18.99 17.1M
2025-01-22 19.01 19.25 18.91 19.06 19.8M
2025-01-21 20.10 20.17 19.65 19.87 11.5M
2025-01-20 20.24 20.30 19.93 20.04 11.8M
2025-01-17 19.94 20.20 19.64 20.03 14.3M
2025-01-16 19.91 20.48 19.80 19.98 17.1M
2025-01-15 20.00 20.21 19.67 19.76 16.0M
2025-01-14 18.97 19.99 18.79 19.98 21.4M
2025-01-13 18.47 18.97 18.12 18.85 11.1M
2025-01-10 19.29 19.49 18.63 18.65 13.3M
2025-01-09 18.96 19.47 18.96 19.34 14.8M
2025-01-08 19.35 19.48 18.47 19.13 17.1M
2025-01-07 18.98 19.38 18.90 19.35 13.2M
2025-01-06 19.24 19.34 18.68 18.90 14.2M
2025-01-03 20.31 20.55 19.05 19.11 19.0M
2025-01-02 20.86 21.20 20.00 20.21 21.6M