华力创通（300045）历史行情

以下为华力创通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	11.410	12.000	13.000	11.200	0.910	8.206%	5,247.55万	6.44亿	10.023%
2026-10-07	11.410	11.090	11.410	11.060	-0.100	-0.894%	984.21万	1.10亿	1.880%
2026-10-06	11.410	11.090	11.410	11.060	-0.100	-0.894%	984.21万	1.10亿	1.880%
2026-10-05	11.410	11.090	11.410	11.060	-0.100	-0.894%	984.21万	1.10亿	1.880%
2026-10-02	11.410	11.090	11.410	11.060	-0.100	-0.894%	984.21万	1.10亿	1.880%
2026-10-01	11.410	11.090	11.410	11.060	-0.100	-0.894%	984.21万	1.10亿	1.880%
2026-09-30	11.410	11.090	11.410	11.060	-0.100	-0.894%	9.84万	0.00亿	0.000%
2026-09-29	11.160	11.190	11.280	11.040	0.050	0.449%	10.84万	0.00亿	0.000%
2026-09-28	11.560	11.140	11.700	11.080	-0.520	-4.460%	17.51万	0.00亿	0.000%
2026-09-27	11.890	11.660	12.250	11.600	-0.140	-1.186%	2,048.64万	2.43亿	3.913%
2026-09-24	11.890	11.660	12.250	11.600	-0.140	-1.186%	20.49万	0.00亿	0.000%
2026-09-23	12.000	11.800	12.100	11.730	-0.260	-2.156%	12.38万	0.00亿	0.000%
2026-09-22	12.000	12.060	12.370	11.900	0.180	1.515%	16.02万	0.00亿	0.000%
2026-09-21	11.710	11.880	11.900	11.690	0.230	1.974%	10.61万	0.00亿	0.000%
2026-09-18	11.470	11.650	11.780	11.470	0.250	2.193%	11.84万	0.00亿	0.000%
2026-09-17	11.630	11.400	11.760	11.320	-0.320	-2.730%	10.09万	0.00亿	0.000%
2026-09-16	11.550	11.720	11.740	11.430	0.190	1.648%	8.45万	0.00亿	0.000%
2026-09-15	11.770	11.530	11.860	11.500	-0.230	-1.956%	9.11万	0.00亿	0.000%
2026-09-14	11.860	11.760	11.880	11.640	-0.050	-0.423%	9.80万	0.00亿	0.000%
2026-09-11	11.890	11.810	11.980	11.620	-0.150	-1.254%	12.56万	0.00亿	0.000%
2026-09-10	12.020	11.960	12.170	11.900	-0.160	-1.320%	10.82万	0.00亿	0.000%
2026-09-09	12.080	12.120	12.340	12.050	-0.030	-0.247%	11.64万	0.00亿	0.000%
2026-09-08	12.020	12.150	12.320	11.890	0.140	1.166%	11.13万	0.00亿	0.000%
2026-09-07	12.160	12.010	12.160	11.970	-0.090	-0.744%	10.44万	0.00亿	0.000%
2026-09-04	12.200	12.100	12.510	12.020	-0.060	-0.493%	11.15万	0.00亿	0.000%
2026-09-03	12.400	12.160	12.430	12.100	-0.180	-1.459%	8.95万	0.00亿	0.000%
2026-09-02	12.450	12.340	12.450	12.260	-0.180	-1.438%	11.15万	0.00亿	0.000%
2026-09-01	12.450	12.520	12.590	12.320	0.080	0.643%	10.78万	0.00亿	0.000%
2026-08-31	12.200	12.440	12.480	12.160	0.070	0.566%	10.68万	0.00亿	0.000%
2026-08-28	12.290	12.370	12.600	12.260	0.040	0.324%	11.62万	0.00亿	0.000%
2026-08-27	11.990	12.330	12.410	11.890	0.410	3.440%	17.62万	0.00亿	0.000%
2026-08-26	12.290	11.920	12.450	11.770	-0.680	-5.397%	22.54万	0.00亿	0.000%
2026-08-25	12.350	12.600	12.680	12.160	0.200	1.613%	10.83万	0.00亿	0.000%
2026-08-24	12.650	12.400	12.780	12.260	-0.350	-2.745%	11.74万	0.00亿	0.000%
2026-08-21	12.500	12.750	12.820	12.400	0.150	1.190%	9.44万	0.00亿	0.000%
2026-08-20	12.850	12.600	12.920	12.560	-0.020	-0.158%	11.24万	0.00亿	0.000%
2026-08-19	13.980	12.620	13.980	12.590	-1.010	-7.410%	24.32万	0.00亿	0.000%
2026-08-18	13.920	13.630	13.960	13.380	-0.290	-2.083%	14.64万	0.00亿	0.000%
2026-08-17	13.510	13.920	13.950	13.320	0.610	4.583%	17.94万	0.00亿	0.000%
2026-08-14	13.410	13.310	13.540	13.100	-0.040	-0.300%	11.00万	0.00亿	0.000%
2026-08-13	13.750	13.350	13.840	13.350	-0.370	-2.697%	12.84万	0.00亿	0.000%
2026-08-12	13.470	13.720	13.800	13.460	0.240	1.780%	12.58万	0.00亿	0.000%
2026-08-11	13.700	13.480	13.740	13.360	-0.310	-2.248%	13.33万	0.00亿	0.000%
2026-08-10	13.570	13.790	13.970	13.340	0.270	1.997%	18.65万	0.00亿	0.000%
2026-08-07	13.460	13.520	13.570	13.070	0.130	0.971%	17.87万	0.00亿	0.000%
2026-08-06	13.250	13.390	13.630	13.190	0.000	0.000%	16.59万	0.00亿	0.000%
2026-08-05	13.180	13.390	13.530	13.060	0.240	1.825%	15.53万	0.00亿	0.000%
2026-08-04	13.000	13.150	13.210	12.820	0.260	2.017%	15.68万	0.00亿	0.000%
2026-08-03	12.550	12.890	12.940	12.420	0.440	3.534%	19.71万	0.00亿	0.000%
2026-07-31	12.510	12.450	12.730	12.210	0.270	2.217%	24.43万	0.00亿	0.000%
2026-07-30	12.380	12.180	12.630	12.100	-0.320	-2.560%	18.93万	0.00亿	0.000%
2026-07-29	12.230	12.500	12.560	11.910	0.260	2.124%	30.04万	0.00亿	0.000%
2026-07-28	12.110	12.240	12.530	12.110	-0.080	-0.649%	40.88万	0.00亿	0.000%
2026-07-27	10.570	12.320	12.400	10.570	0.860	7.504%	79.90万	0.00亿	0.000%
2026-07-24	11.920	11.460	12.200	11.460	-2.870	-20.028%	49.26万	0.00亿	0.000%
2026-07-23	14.210	14.330	14.460	14.130	0.110	0.774%	12.12万	0.00亿	0.000%
2026-07-22	14.450	14.220	14.700	14.190	-0.400	-2.736%	14.95万	0.00亿	0.000%
2026-07-21	14.250	14.620	14.770	13.740	0.420	2.958%	18.79万	0.00亿	0.000%
2026-07-20	14.620	14.200	14.900	13.790	-0.240	-1.662%	17.09万	0.00亿	0.000%
2026-07-17	15.390	14.440	15.580	14.440	-1.140	-7.317%	19.72万	0.00亿	0.000%
2026-07-16	15.300	15.580	15.980	15.140	0.100	0.646%	14.00万	0.00亿	0.000%
2026-07-15	15.570	15.480	15.960	15.350	-0.280	-1.777%	13.04万	0.00亿	0.000%
2026-07-14	16.220	15.760	16.300	15.200	-0.520	-3.194%	22.79万	0.00亿	0.000%
2026-07-13	17.520	16.280	17.600	16.230	-1.420	-8.023%	30.45万	0.00亿	0.000%
2026-07-10	16.550	17.700	18.600	16.180	1.120	6.755%	45.62万	0.00亿	0.000%
2026-07-09	16.100	16.580	16.700	15.620	0.520	3.238%	17.72万	0.00亿	0.000%
2026-07-08	16.190	16.060	16.470	15.910	-0.140	-0.864%	13.98万	0.00亿	0.000%
2026-07-07	16.730	16.200	16.980	16.120	-0.710	-4.199%	13.45万	0.00亿	0.000%
2026-07-06	17.800	16.910	18.050	16.790	-0.790	-4.463%	22.35万	0.00亿	0.000%
2026-07-03	17.050	17.700	17.950	17.020	0.810	4.796%	25.24万	0.00亿	0.000%
2026-07-02	17.220	16.890	17.590	16.870	-0.650	-3.706%	19.19万	0.00亿	0.000%
2026-07-01	17.240	17.540	17.770	17.200	0.300	1.740%	21.75万	0.00亿	0.000%
2026-06-30	16.600	17.240	17.550	16.360	0.930	5.702%	25.46万	0.00亿	0.000%
2026-06-29	16.730	16.310	16.890	16.090	-0.510	-3.032%	20.11万	0.00亿	0.000%
2026-06-26	16.700	16.820	17.190	16.070	0.010	0.059%	27.31万	0.00亿	0.000%
2026-06-25	17.250	16.810	17.430	16.670	-0.580	-3.335%	20.32万	0.00亿	0.000%
2026-06-24	17.280	17.390	17.420	16.780	0.130	0.753%	18.31万	0.00亿	0.000%
2026-06-23	17.590	17.260	17.790	17.170	-0.510	-2.870%	17.48万	0.00亿	0.000%
2026-06-22	18.070	17.770	18.230	17.080	-0.480	-2.630%	25.97万	0.00亿	0.000%
2026-06-18	18.180	18.250	18.560	17.880	-0.160	-0.869%	18.47万	0.00亿	0.000%
2026-06-17	18.090	18.410	18.570	17.810	0.170	0.932%	19.38万	0.00亿	0.000%
2026-06-16	18.470	18.240	18.690	18.150	-0.110	-0.599%	16.56万	0.00亿	0.000%
2026-06-15	18.120	18.350	18.430	18.020	0.120	0.658%	15.90万	0.00亿	0.000%
2026-06-12	18.100	18.230	18.680	18.010	0.420	2.358%	19.80万	0.00亿	0.000%
2026-06-11	17.760	17.810	18.030	17.420	-0.280	-1.548%	15.67万	0.00亿	0.000%
2026-06-10	18.460	18.090	18.980	17.890	-0.340	-1.845%	18.33万	0.00亿	0.000%
2026-06-09	18.400	18.430	18.570	18.000	0.050	0.272%	16.44万	0.00亿	0.000%
2026-06-08	18.500	18.380	19.090	18.210	-0.680	-3.568%	21.25万	0.00亿	0.000%
2026-06-05	18.820	19.060	19.380	18.700	0.650	3.531%	29.59万	0.00亿	0.000%
2026-06-04	18.600	18.410	18.800	18.280	-0.450	-2.386%	13.75万	0.00亿	0.000%
2026-06-03	18.410	18.860	19.360	18.400	0.270	1.452%	18.63万	0.00亿	0.000%
2026-06-02	18.790	18.590	18.840	18.040	-0.100	-0.535%	13.66万	0.00亿	0.000%
2026-06-01	18.720	18.690	19.020	18.620	-0.010	-0.053%	14.77万	0.00亿	0.000%
2026-05-29	20.350	18.700	20.350	18.600	-1.650	-8.108%	29.78万	0.00亿	0.000%
2026-05-28	20.090	20.350	20.570	19.750	0.200	0.993%	20.06万	0.00亿	0.000%
2026-05-27	21.350	20.150	21.440	20.070	-1.110	-5.221%	24.02万	0.00亿	0.000%
2026-05-26	22.250	21.260	22.260	20.880	-1.210	-5.385%	26.38万	0.00亿	0.000%
2026-05-25	22.680	22.470	22.880	22.080	0.020	0.089%	17.85万	0.00亿	0.000%
2026-05-22	22.350	22.450	22.730	21.960	0.260	1.172%	19.81万	0.00亿	0.000%
2026-05-21	23.770	22.190	23.850	22.140	-1.370	-5.815%	30.40万	0.00亿	0.000%
2026-05-20	23.980	23.560	24.070	23.410	-0.700	-2.885%	25.36万	0.00亿	0.000%
2026-05-19	24.310	24.260	24.870	23.880	-0.290	-1.181%	30.44万	0.00亿	0.000%
2026-05-18	24.200	24.550	25.250	24.000	0.310	1.279%	35.29万	0.00亿	0.000%
2026-05-15	24.670	24.240	25.360	24.070	-0.160	-0.656%	47.11万	0.00亿	0.000%
2026-05-14	25.750	24.400	25.880	24.400	-1.160	-4.538%	47.23万	0.00亿	0.000%
2026-05-13	23.020	25.560	26.550	22.930	2.370	10.220%	76.75万	0.00亿	0.000%
2026-05-12	23.640	23.190	23.640	22.930	-0.510	-2.152%	21.00万	0.00亿	0.000%
2026-05-11	23.880	23.700	24.120	23.500	0.080	0.339%	26.87万	0.00亿	0.000%
2026-05-08	23.220	23.620	23.660	22.970	0.400	1.723%	26.21万	0.00亿	0.000%
2026-05-07	23.350	23.220	23.400	22.800	0.110	0.476%	22.43万	0.00亿	0.000%
2026-05-06	22.380	23.110	23.310	22.380	0.750	3.354%	22.87万	0.00亿	0.000%
2026-04-30	21.410	22.360	22.500	21.410	0.850	3.952%	21.83万	0.00亿	0.000%
2026-04-29	21.280	21.510	21.640	21.100	0.290	1.367%	13.11万	0.00亿	0.000%
2026-04-28	21.990	21.220	22.070	21.070	-1.000	-4.500%	20.81万	0.00亿	0.000%
2026-04-27	22.200	22.220	22.290	21.530	-0.030	-0.135%	17.86万	0.00亿	0.000%
2026-04-24	22.800	22.250	22.940	22.220	-0.660	-2.881%	17.12万	0.00亿	0.000%
2026-04-23	23.510	22.910	23.730	22.850	-0.580	-2.469%	20.66万	0.00亿	0.000%
2026-04-22	23.390	23.490	23.500	23.070	-0.130	-0.550%	23.15万	0.00亿	0.000%
2026-04-21	23.890	23.620	24.040	23.410	-0.350	-1.460%	25.06万	0.00亿	0.000%
2026-04-20	23.100	23.970	24.150	22.940	0.870	3.766%	36.90万	0.00亿	0.000%
2026-04-17	23.000	23.100	23.200	22.820	0.050	0.217%	17.23万	0.00亿	0.000%
2026-04-16	22.840	23.050	23.120	22.590	0.220	0.964%	20.91万	0.00亿	0.000%
2026-04-15	22.980	22.830	23.700	22.790	0.030	0.132%	35.37万	0.00亿	0.000%
2026-04-14	22.020	22.800	22.860	21.940	0.890	4.062%	28.49万	0.00亿	0.000%
2026-04-13	21.620	21.910	22.000	21.440	0.180	0.828%	13.10万	0.00亿	0.000%
2026-04-10	21.810	21.730	22.130	21.710	0.000	0.000%	14.18万	0.00亿	0.000%
2026-04-09	21.900	21.690	22.050	21.610	0.000	0.000%	14.98万	0.00亿	0.000%
2026-04-08	21.350	22.170	22.180	21.350	0.000	0.000%	21.21万	0.00亿	0.000%
2026-04-07	21.130	20.890	21.260	20.800	0.000	0.000%	9.86万	0.00亿	0.000%
2026-04-03	21.690	21.000	21.850	21.000	0.000	0.000%	11.91万	0.00亿	0.000%
2026-04-02	21.820	21.430	22.030	21.300	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-01	22.230	21.870	22.280	21.680	0.000	0.000%	14.38万	0.00亿	0.000%