华林证券（002945）历史行情

以下为华林证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.980	13.660	14.040	13.560	-0.320	-2.289%	9.90万	0.00亿	0.000%
2026-10-07	14.190	13.980	14.220	13.930	-0.150	-1.062%	597.60万	0.84亿	0.221%
2026-10-06	14.190	13.980	14.220	13.930	-0.150	-1.062%	597.60万	0.84亿	0.221%
2026-10-05	14.190	13.980	14.220	13.930	-0.150	-1.062%	597.60万	0.84亿	0.221%
2026-10-02	14.190	13.980	14.220	13.930	-0.150	-1.062%	597.60万	0.84亿	0.221%
2026-10-01	14.190	13.980	14.220	13.930	-0.150	-1.062%	597.60万	0.84亿	0.221%
2026-09-30	14.190	13.980	14.220	13.930	-0.150	-1.062%	5.98万	0.00亿	0.000%
2026-09-29	14.100	14.130	14.200	14.000	0.060	0.426%	7.27万	0.00亿	0.000%
2026-09-28	14.350	14.070	14.420	13.940	-0.410	-2.831%	9.14万	0.00亿	0.000%
2026-09-27	14.770	14.480	14.900	14.430	-0.290	-1.963%	993.91万	1.45亿	0.368%
2026-09-24	14.770	14.480	14.900	14.430	-0.290	-1.963%	9.94万	0.00亿	0.000%
2026-09-23	14.990	14.770	15.110	14.710	-0.320	-2.121%	15.70万	0.00亿	0.000%
2026-09-22	14.620	15.090	15.350	14.510	0.460	3.144%	28.55万	0.00亿	0.000%
2026-09-21	14.290	14.630	14.780	14.210	0.380	2.667%	20.55万	0.00亿	0.000%
2026-09-18	13.890	14.250	14.400	13.860	0.400	2.888%	15.05万	0.00亿	0.000%
2026-09-17	13.910	13.850	14.030	13.810	-0.170	-1.213%	7.45万	0.00亿	0.000%
2026-09-16	13.750	14.020	14.080	13.640	0.270	1.964%	10.74万	0.00亿	0.000%
2026-09-15	13.790	13.750	13.870	13.670	-0.040	-0.290%	7.28万	0.00亿	0.000%
2026-09-14	13.630	13.790	13.930	13.610	-0.060	-0.433%	9.02万	0.00亿	0.000%
2026-09-11	14.470	13.850	14.500	13.790	-0.860	-5.846%	23.39万	0.00亿	0.000%
2026-09-10	14.760	14.710	14.870	14.570	-0.040	-0.271%	18.20万	0.00亿	0.000%
2026-09-09	14.850	14.750	15.000	14.680	-0.270	-1.798%	16.86万	0.00亿	0.000%
2026-09-08	14.790	15.020	15.570	14.780	0.100	0.670%	27.92万	0.00亿	0.000%
2026-09-07	15.340	14.920	15.900	14.870	-0.210	-1.388%	30.91万	0.00亿	0.000%
2026-09-04	15.130	15.130	15.510	14.950	0.120	0.799%	30.87万	0.00亿	0.000%
2026-09-03	15.160	15.010	15.430	15.010	-0.190	-1.250%	29.21万	0.00亿	0.000%
2026-09-02	15.370	15.200	15.800	15.160	-0.840	-5.237%	44.66万	0.00亿	0.000%
2026-09-01	14.540	16.040	16.040	14.460	1.460	10.014%	54.39万	0.00亿	0.000%
2026-08-31	14.620	14.580	14.820	14.240	-0.140	-0.951%	15.42万	0.00亿	0.000%
2026-08-28	14.600	14.720	14.870	14.400	-0.030	-0.203%	20.18万	0.00亿	0.000%
2026-08-27	13.940	14.750	14.920	13.900	0.700	4.982%	29.09万	0.00亿	0.000%
2026-08-26	13.730	14.050	14.210	13.730	0.240	1.738%	13.60万	0.00亿	0.000%
2026-08-25	13.810	13.810	13.910	13.680	-0.080	-0.576%	6.74万	0.00亿	0.000%
2026-08-24	14.020	13.890	14.040	13.760	-0.110	-0.786%	8.23万	0.00亿	0.000%
2026-08-21	14.010	14.000	14.070	13.820	-0.110	-0.780%	7.88万	0.00亿	0.000%
2026-08-20	13.880	14.110	14.160	13.820	0.190	1.365%	11.94万	0.00亿	0.000%
2026-08-19	13.930	13.920	14.440	13.910	-0.130	-0.925%	13.58万	0.00亿	0.000%
2026-08-18	14.500	14.050	14.500	13.980	-0.430	-2.970%	12.33万	0.00亿	0.000%
2026-08-17	14.480	14.480	14.620	14.370	0.000	0.000%	9.78万	0.00亿	0.000%
2026-08-14	14.600	14.480	14.670	14.420	-0.160	-1.093%	8.69万	0.00亿	0.000%
2026-08-13	14.750	14.640	14.880	14.640	-0.040	-0.272%	13.81万	0.00亿	0.000%
2026-08-12	14.480	14.680	14.950	14.390	0.240	1.662%	15.91万	0.00亿	0.000%
2026-08-11	14.500	14.440	14.630	14.380	-0.120	-0.824%	10.77万	0.00亿	0.000%
2026-08-10	14.950	14.560	15.120	14.530	-0.100	-0.682%	17.52万	0.00亿	0.000%
2026-08-07	14.750	14.660	14.800	14.540	-0.110	-0.745%	12.74万	0.00亿	0.000%
2026-08-06	14.810	14.770	14.990	14.720	-0.260	-1.730%	16.78万	0.00亿	0.000%
2026-08-05	14.910	15.030	15.200	14.870	-0.150	-0.988%	24.51万	0.00亿	0.000%
2026-08-04	14.850	15.180	15.190	14.710	0.280	1.879%	24.85万	0.00亿	0.000%
2026-08-03	14.680	14.900	14.980	14.530	0.260	1.776%	27.42万	0.00亿	0.000%
2026-07-31	14.520	14.640	14.790	14.240	-0.060	-0.408%	35.61万	0.00亿	0.000%
2026-07-30	14.450	14.700	15.390	14.370	0.330	2.296%	48.87万	0.00亿	0.000%
2026-07-29	13.150	14.370	14.370	13.140	1.310	10.031%	34.91万	0.00亿	0.000%
2026-07-28	13.050	13.060	13.170	12.960	-0.050	-0.381%	5.13万	0.00亿	0.000%
2026-07-27	12.880	13.110	13.130	12.790	0.220	1.707%	6.72万	0.00亿	0.000%
2026-07-24	13.330	12.890	13.360	12.890	-0.570	-4.235%	9.50万	0.00亿	0.000%
2026-07-23	13.310	13.460	13.520	13.270	0.030	0.223%	9.51万	0.00亿	0.000%
2026-07-22	13.260	13.430	13.560	13.190	-0.290	-2.114%	12.28万	0.00亿	0.000%
2026-07-21	13.090	13.720	14.250	13.020	0.630	4.813%	23.06万	0.00亿	0.000%
2026-07-20	12.800	13.090	13.190	12.800	0.250	1.947%	10.49万	0.00亿	0.000%
2026-07-17	12.900	12.840	13.160	12.710	-0.033	-0.256%	10.94万	0.00亿	0.000%
2026-07-16	12.853	12.873	12.963	12.683	-0.090	-0.694%	6.72万	0.00亿	0.000%
2026-07-15	12.743	12.963	13.053	12.733	0.190	1.488%	7.77万	0.00亿	0.000%
2026-07-14	12.703	12.773	12.803	12.573	0.110	0.869%	7.73万	0.00亿	0.000%
2026-07-13	13.053	12.663	13.073	12.613	-0.440	-3.358%	9.59万	0.00亿	0.000%
2026-07-10	13.143	13.103	13.293	12.943	-0.140	-1.057%	7.87万	0.00亿	0.000%
2026-07-09	13.033	13.243	13.263	12.823	0.200	1.533%	10.07万	0.00亿	0.000%
2026-07-08	13.233	13.043	13.393	13.033	-0.150	-1.137%	7.96万	0.00亿	0.000%
2026-07-07	13.643	13.193	13.693	13.123	-0.420	-3.085%	9.59万	0.00亿	0.000%
2026-07-06	13.753	13.613	13.843	13.543	-0.040	-0.293%	7.93万	0.00亿	0.000%
2026-07-03	13.633	13.653	13.773	13.513	0.090	0.664%	9.30万	0.00亿	0.000%
2026-07-02	13.953	13.563	14.063	13.513	-0.460	-3.280%	14.56万	0.00亿	0.000%
2026-07-01	13.313	14.023	14.193	13.263	0.650	4.861%	22.77万	0.00亿	0.000%
2026-06-30	13.253	13.373	13.433	13.143	0.050	0.375%	8.80万	0.00亿	0.000%
2026-06-29	13.513	13.323	13.653	13.263	-0.130	-0.966%	10.95万	0.00亿	0.000%
2026-06-26	14.253	13.453	14.413	13.453	-0.870	-6.074%	15.12万	0.00亿	0.000%
2026-06-25	14.063	14.323	14.563	13.823	0.220	1.560%	16.35万	0.00亿	0.000%
2026-06-24	14.373	14.103	14.783	14.043	-0.430	-2.959%	13.69万	0.00亿	0.000%
2026-06-23	14.393	14.533	14.923	14.293	0.090	0.623%	20.90万	0.00亿	0.000%
2026-06-22	13.643	14.443	14.493	13.503	0.800	5.864%	18.86万	0.00亿	0.000%
2026-06-18	14.233	13.643	14.233	13.583	-0.490	-3.467%	9.81万	0.00亿	0.000%
2026-06-17	14.363	14.133	14.453	14.073	-0.230	-1.601%	8.06万	0.00亿	0.000%
2026-06-16	14.193	14.363	14.463	14.053	0.160	1.127%	11.54万	0.00亿	0.000%
2026-06-15	13.753	14.203	14.573	13.753	0.420	3.047%	16.09万	0.00亿	0.000%
2026-06-12	13.343	13.783	13.913	13.283	0.500	3.764%	13.28万	0.00亿	0.000%
2026-06-11	13.443	13.283	13.683	13.113	-0.340	-2.496%	9.12万	0.00亿	0.000%
2026-06-10	13.593	13.623	13.713	13.453	-0.010	-0.073%	6.19万	0.00亿	0.000%
2026-06-09	13.493	13.633	13.693	13.373	0.140	1.038%	6.46万	0.00亿	0.000%
2026-06-08	13.593	13.493	13.843	13.353	-0.360	-2.599%	8.76万	0.00亿	0.000%
2026-06-05	13.933	13.853	14.123	13.843	-0.170	-1.212%	7.36万	0.00亿	0.000%
2026-06-04	14.163	14.023	14.323	13.903	-0.190	-1.337%	8.34万	0.00亿	0.000%
2026-06-03	14.313	14.213	14.483	13.943	-0.100	-0.699%	9.05万	0.00亿	0.000%
2026-06-02	14.513	14.313	14.533	14.183	-0.160	-1.106%	8.86万	0.00亿	0.000%
2026-06-01	14.443	14.473	14.663	14.323	-0.050	-0.344%	8.41万	0.00亿	0.000%
2026-05-29	14.823	14.523	14.973	14.503	-0.270	-1.825%	13.58万	0.00亿	0.000%
2026-05-28	15.043	14.793	15.113	14.523	-0.340	-2.247%	14.59万	0.00亿	0.000%
2026-05-27	15.023	15.133	15.543	14.873	0.120	0.799%	17.11万	0.00亿	0.000%
2026-05-26	14.993	15.013	15.293	14.803	-0.110	-0.727%	12.42万	0.00亿	0.000%
2026-05-25	14.703	15.123	15.133	14.673	0.480	3.278%	14.21万	0.00亿	0.000%
2026-05-22	15.143	14.643	15.193	14.553	-0.400	-2.659%	15.68万	0.00亿	0.000%
2026-05-21	14.893	15.043	15.923	14.893	0.200	1.347%	25.41万	0.00亿	0.000%
2026-05-20	14.913	14.843	14.953	14.723	-0.140	-0.934%	7.01万	0.00亿	0.000%
2026-05-19	14.873	14.983	15.013	14.743	0.110	0.740%	7.83万	0.00亿	0.000%
2026-05-18	14.933	14.873	15.073	14.763	-0.110	-0.734%	7.83万	0.00亿	0.000%
2026-05-15	15.383	14.983	15.533	14.943	-0.440	-2.853%	12.66万	0.00亿	0.000%
2026-05-14	15.883	15.423	15.923	15.423	-0.450	-2.835%	12.76万	0.00亿	0.000%
2026-05-13	15.943	15.873	16.123	15.763	-0.170	-1.060%	12.68万	0.00亿	0.000%
2026-05-12	16.023	16.043	16.223	15.903	-0.060	-0.373%	13.65万	0.00亿	0.000%
2026-05-11	15.813	16.103	16.203	15.763	0.300	1.898%	19.98万	0.00亿	0.000%
2026-05-08	15.833	15.803	15.933	15.713	-0.070	-0.441%	10.21万	0.00亿	0.000%
2026-05-07	16.023	15.873	16.133	15.753	-0.070	-0.439%	14.05万	0.00亿	0.000%
2026-05-06	15.543	15.943	16.333	15.533	0.480	3.104%	24.12万	0.00亿	0.000%
2026-04-30	15.273	15.463	15.743	15.273	0.190	1.244%	12.98万	0.00亿	0.000%
2026-04-29	15.173	15.273	15.313	15.133	0.040	0.263%	7.93万	0.00亿	0.000%
2026-04-28	15.123	15.233	15.433	15.123	0.070	0.462%	9.70万	0.00亿	0.000%
2026-04-27	15.093	15.163	15.263	14.603	-0.030	-0.197%	10.86万	0.00亿	0.000%
2026-04-24	15.393	15.193	15.443	15.153	-0.270	-1.746%	9.50万	0.00亿	0.000%
2026-04-23	15.703	15.463	15.833	15.403	-0.260	-1.654%	10.76万	0.00亿	0.000%
2026-04-22	15.453	15.723	15.813	15.363	0.220	1.419%	13.45万	0.00亿	0.000%
2026-04-21	15.733	15.503	15.763	15.453	-0.310	-1.960%	10.08万	0.00亿	0.000%
2026-04-20	15.633	15.813	15.833	15.623	0.180	1.151%	10.24万	0.00亿	0.000%
2026-04-17	15.653	15.633	15.703	15.483	-0.080	-0.509%	10.30万	0.00亿	0.000%
2026-04-16	15.723	15.713	15.743	15.603	0.090	0.576%	10.36万	0.00亿	0.000%
2026-04-15	15.963	15.623	16.003	15.613	-0.280	-1.761%	11.33万	0.00亿	0.000%
2026-04-14	16.003	15.903	16.043	15.683	0.030	0.189%	13.66万	0.00亿	0.000%
2026-04-13	15.703	15.873	15.983	15.653	0.000	0.000%	13.80万	0.00亿	0.000%
2026-04-10	15.673	15.813	16.243	15.673	0.000	0.000%	27.65万	0.00亿	0.000%
2026-04-09	15.923	15.543	15.923	15.493	0.000	0.000%	19.43万	0.00亿	0.000%
2026-04-08	15.883	16.173	16.233	15.763	0.000	0.000%	26.47万	0.00亿	0.000%
2026-04-07	15.593	15.673	15.793	15.463	0.000	0.000%	10.39万	0.00亿	0.000%
2026-04-03	15.703	15.543	15.853	15.543	0.000	0.000%	12.62万	0.00亿	0.000%
2026-04-02	15.643	15.753	15.853	15.503	0.000	0.000%	15.54万	0.00亿	0.000%
2026-04-01	15.763	15.663	15.813	15.513	0.000	0.000%	11.01万	0.00亿	0.000%