华林证券(002945)股票信息
| 股票代码 | 002945 |
| 股票名称 | 华林证券 |
| 最新价/元 | 13.44 |
| 涨跌额/元 | 1.22 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 13.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.22 |
| 今开/元 | 13.09 |
| 最高/元 | 13.44 |
| 最低/元 | 12.58 |
| 成交量/手 | 685843.93 |
| 成交额/万 | 90314.19 |
| 股净值/元 | 1344.00 |
| 市净率 | 5.70 |
| 总市值/万 | 3628800.00 |
| 流通值/万 | 3628800.00 |
| 换手率/% | 2.54 |
| 入市日期 | 2019-01-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
华林证券(002945)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.09 | 13.44 | 1.22 | 9.98 | 685843.93 | 90314.19 | 2.54 |
| 2024-09-27 | 11.50 | 12.22 | 1.11 | 9.99 | 504379.59 | 59296.47 | 1.87 |
| 2024-09-26 | 10.28 | 11.11 | 0.68 | 6.52 | 302831.63 | 32697.67 | 1.12 |
| 2024-09-25 | 10.37 | 10.43 | 0.18 | 1.76 | 281090.07 | 29576.48 | 1.04 |
| 2024-09-24 | 9.73 | 10.25 | 0.59 | 6.11 | 240312.60 | 24330.48 | 0.89 |
| 2024-09-23 | 9.72 | 9.66 | -0.06 | -0.62 | 42840.00 | 4152.65 | 0.16 |
| 2024-09-20 | 9.69 | 9.72 | -0.01 | -0.10 | 42953.06 | 4163.51 | 0.16 |
| 2024-09-19 | 9.65 | 9.73 | 0.14 | 1.46 | 79116.16 | 7694.46 | 0.29 |
| 2024-09-18 | 9.54 | 9.59 | 0.03 | 0.31 | 50190.00 | 4758.10 | 0.19 |
| 2024-09-13 | 9.59 | 9.56 | -0.06 | -0.62 | 52610.00 | 5055.88 | 0.19 |
| 2024-09-12 | 9.56 | 9.62 | 0.06 | 0.63 | 63738.74 | 6142.32 | 0.24 |
| 2024-09-11 | 9.60 | 9.56 | -0.04 | -0.42 | 48873.00 | 4675.64 | 0.18 |
| 2024-09-10 | 9.59 | 9.60 | 0.04 | 0.42 | 60384.00 | 5731.53 | 0.22 |
| 2024-09-09 | 9.42 | 9.56 | -0.02 | -0.21 | 75892.00 | 7279.91 | 0.28 |
| 2024-09-06 | 9.82 | 9.58 | -0.06 | -0.62 | 131916.00 | 12776.99 | 0.49 |
| 2024-09-05 | 9.52 | 9.64 | 0.12 | 1.26 | 81630.00 | 7836.65 | 0.30 |
| 2024-09-04 | 9.38 | 9.52 | 0.00 | 0.00 | 113982.00 | 10911.05 | 0.42 |
| 2024-09-03 | 9.21 | 9.52 | 0.31 | 3.37 | 166823.34 | 15994.89 | 0.62 |
| 2024-09-02 | 9.45 | 9.21 | -0.26 | -2.75 | 68131.06 | 6367.57 | 0.25 |
| 2024-08-30 | 9.30 | 9.47 | 0.16 | 1.72 | 91664.21 | 8729.25 | 0.34 |
| 2024-08-29 | 9.15 | 9.31 | 0.13 | 1.42 | 51113.00 | 4761.45 | 0.19 |
| 2024-08-28 | 9.15 | 9.18 | 0.00 | 0.00 | 41849.00 | 3824.99 | 0.16 |
| 2024-08-27 | 9.35 | 9.18 | -0.19 | -2.03 | 47642.00 | 4385.06 | 0.18 |
| 2024-08-26 | 9.36 | 9.37 | -0.02 | -0.21 | 47745.00 | 4487.59 | 0.18 |
| 2024-08-23 | 9.32 | 9.39 | 0.06 | 0.64 | 41319.00 | 3864.05 | 0.15 |
| 2024-08-22 | 9.64 | 9.33 | -0.29 | -3.02 | 61075.34 | 5777.84 | 0.23 |
| 2024-08-21 | 9.68 | 9.62 | -0.08 | -0.83 | 29181.00 | 2817.73 | 0.11 |
| 2024-08-20 | 9.87 | 9.70 | -0.19 | -1.92 | 49941.00 | 4875.14 | 0.18 |
| 2024-08-19 | 9.92 | 9.89 | -0.02 | -0.20 | 41177.00 | 4087.12 | 0.15 |
| 2024-08-16 | 10.04 | 9.91 | -0.15 | -1.49 | 47208.00 | 4705.91 | 0.17 |
| 2024-08-15 | 9.91 | 10.06 | 0.15 | 1.51 | 67612.12 | 6788.94 | 0.25 |
| 2024-08-14 | 10.07 | 9.91 | -0.21 | -2.08 | 58054.00 | 5798.63 | 0.22 |
| 2024-08-13 | 10.02 | 10.12 | 0.15 | 1.51 | 54593.00 | 5462.50 | 0.20 |
| 2024-08-12 | 10.02 | 9.97 | -0.03 | -0.30 | 46703.00 | 4647.95 | 0.17 |
| 2024-08-09 | 10.25 | 10.00 | -0.16 | -1.58 | 70356.00 | 7115.49 | 0.26 |
| 2024-08-08 | 10.10 | 10.16 | -0.07 | -0.68 | 83695.18 | 8522.03 | 0.31 |
| 2024-08-07 | 10.30 | 10.23 | -0.12 | -1.16 | 64912.00 | 6658.39 | 0.24 |
| 2024-08-06 | 10.54 | 10.35 | -0.19 | -1.80 | 121276.07 | 12601.42 | 0.45 |
| 2024-08-05 | 10.46 | 10.54 | 0.07 | 0.67 | 112899.78 | 11998.72 | 0.42 |
| 2024-08-02 | 10.71 | 10.47 | -0.32 | -2.97 | 89540.00 | 9500.34 | 0.33 |
| 2024-08-01 | 10.58 | 10.79 | 0.11 | 1.03 | 125729.02 | 13484.39 | 0.47 |
| 2024-07-31 | 10.18 | 10.68 | 0.50 | 4.91 | 171097.14 | 18142.37 | 0.63 |
| 2024-07-30 | 10.11 | 10.18 | 0.06 | 0.59 | 53022.00 | 5388.15 | 0.20 |
| 2024-07-29 | 10.12 | 10.12 | -0.05 | -0.49 | 46996.29 | 4768.21 | 0.17 |
| 2024-07-26 | 10.02 | 10.17 | 0.16 | 1.60 | 72809.00 | 7382.78 | 0.27 |
| 2024-07-25 | 9.81 | 10.01 | 0.19 | 1.94 | 79287.00 | 7945.55 | 0.29 |
| 2024-07-24 | 9.90 | 9.82 | -0.16 | -1.60 | 53021.33 | 5238.64 | 0.20 |
| 2024-07-23 | 10.10 | 9.98 | -0.15 | -1.48 | 53881.00 | 5440.50 | 0.20 |
| 2024-07-22 | 10.29 | 10.13 | -0.03 | -0.30 | 73709.29 | 7468.19 | 0.27 |
| 2024-07-19 | 9.94 | 10.16 | 0.20 | 2.01 | 74045.09 | 7480.11 | 0.27 |
| 2024-07-18 | 9.93 | 9.96 | 0.02 | 0.20 | 48810.00 | 4826.32 | 0.18 |
| 2024-07-17 | 9.88 | 9.94 | 0.06 | 0.61 | 42551.00 | 4227.74 | 0.16 |
| 2024-07-16 | 9.82 | 9.88 | 0.04 | 0.41 | 43795.83 | 4322.60 | 0.16 |
| 2024-07-15 | 9.83 | 9.84 | 0.01 | 0.10 | 37882.00 | 3724.07 | 0.14 |
| 2024-07-12 | 9.76 | 9.83 | 0.03 | 0.31 | 46328.78 | 4553.33 | 0.17 |
| 2024-07-11 | 9.73 | 9.80 | 0.19 | 1.98 | 59950.25 | 5860.69 | 0.22 |
| 2024-07-10 | 9.59 | 9.61 | 0.01 | 0.10 | 49985.00 | 4831.87 | 0.19 |
| 2024-07-09 | 9.38 | 9.60 | 0.15 | 1.59 | 63598.17 | 6048.33 | 0.24 |
| 2024-07-08 | 9.61 | 9.45 | -0.19 | -1.97 | 56336.01 | 5358.36 | 0.21 |
| 2024-07-05 | 9.65 | 9.64 | -0.04 | -0.41 | 80832.19 | 7766.36 | 0.30 |
| 2024-07-04 | 9.93 | 9.68 | -0.34 | -3.39 | 73191.00 | 7161.30 | 0.27 |
| 2024-07-03 | 10.00 | 10.02 | 0.02 | 0.20 | 38839.68 | 3896.06 | 0.14 |
| 2024-07-02 | 10.08 | 10.00 | -0.05 | -0.50 | 47286.39 | 4763.35 | 0.18 |
| 2024-07-01 | 9.93 | 10.05 | 0.07 | 0.70 | 60526.00 | 6038.02 | 0.22 |
| 2024-06-28 | 10.17 | 9.98 | -0.18 | -1.77 | 71211.09 | 7218.11 | 0.26 |
| 2024-06-27 | 10.19 | 10.16 | -0.14 | -1.36 | 64602.99 | 6616.59 | 0.24 |
| 2024-06-26 | 9.81 | 10.30 | 0.36 | 3.62 | 90861.56 | 9202.08 | 0.34 |
| 2024-06-25 | 9.92 | 9.94 | 0.03 | 0.30 | 76960.57 | 7690.53 | 0.29 |
| 2024-06-24 | 10.20 | 9.91 | -0.48 | -4.62 | 112673.95 | 11262.86 | 0.42 |
| 2024-06-21 | 10.46 | 10.39 | -0.07 | -0.67 | 49460.59 | 5164.47 | 0.18 |
| 2024-06-20 | 10.49 | 10.46 | -0.18 | -1.69 | 54002.77 | 5710.94 | 0.20 |
| 2024-06-19 | 10.79 | 10.64 | -0.17 | -1.57 | 45837.00 | 4904.53 | 0.17 |
| 2024-06-18 | 10.73 | 10.81 | 0.08 | 0.75 | 56676.71 | 6119.31 | 0.21 |
| 2024-06-17 | 10.60 | 10.73 | 0.02 | 0.19 | 63740.00 | 6794.00 | 0.24 |
| 2024-06-14 | 10.55 | 10.71 | 0.08 | 0.75 | 102734.06 | 10939.08 | 0.38 |
| 2024-06-13 | 10.66 | 10.63 | -0.02 | -0.19 | 56621.06 | 6030.09 | 0.21 |
| 2024-06-12 | 10.49 | 10.65 | 0.09 | 0.85 | 54908.06 | 5858.16 | 0.20 |
| 2024-06-11 | 10.30 | 10.56 | 0.20 | 1.93 | 78715.10 | 8260.71 | 0.29 |
| 2024-06-07 | 10.42 | 10.36 | -0.06 | -0.58 | 104173.34 | 10855.50 | 0.39 |
| 2024-06-06 | 10.78 | 10.42 | -0.33 | -3.07 | 103529.61 | 10887.65 | 0.38 |
| 2024-06-05 | 10.90 | 10.75 | -0.16 | -1.47 | 62631.80 | 6801.87 | 0.23 |
| 2024-06-04 | 10.86 | 10.91 | 0.01 | 0.09 | 70942.72 | 7697.59 | 0.26 |
| 2024-06-03 | 10.92 | 10.90 | -0.09 | -0.82 | 59414.00 | 6479.54 | 0.22 |
| 2024-05-31 | 11.00 | 10.99 | -0.01 | -0.09 | 41060.00 | 4525.83 | 0.15 |
| 2024-05-30 | 10.89 | 11.00 | 0.07 | 0.64 | 64691.26 | 7081.41 | 0.24 |
| 2024-05-29 | 10.91 | 10.93 | 0.00 | 0.00 | 39775.23 | 4356.90 | 0.15 |
| 2024-05-28 | 11.04 | 10.93 | -0.14 | -1.27 | 50947.94 | 5592.86 | 0.19 |
| 2024-05-27 | 11.07 | 11.07 | 0.01 | 0.09 | 75237.33 | 8247.69 | 0.28 |
| 2024-05-24 | 11.17 | 11.06 | -0.09 | -0.81 | 69675.06 | 7815.40 | 0.26 |
| 2024-05-23 | 11.46 | 11.15 | -0.30 | -2.62 | 79033.16 | 8898.69 | 0.29 |
| 2024-05-22 | 11.34 | 11.45 | 0.01 | 0.09 | 46880.67 | 5359.56 | 0.17 |
| 2024-05-21 | 11.52 | 11.44 | -0.13 | -1.12 | 59782.00 | 6867.51 | 0.22 |
| 2024-05-20 | 11.55 | 11.57 | 0.00 | 0.00 | 78553.19 | 9110.35 | 0.29 |
| 2024-05-17 | 11.36 | 11.57 | 0.17 | 1.49 | 87351.36 | 10037.18 | 0.32 |
| 2024-05-16 | 11.39 | 11.40 | 0.02 | 0.18 | 95395.53 | 10939.27 | 0.35 |
| 2024-05-15 | 11.87 | 11.38 | -0.42 | -3.56 | 180239.00 | 20740.82 | 0.67 |
| 2024-05-14 | 11.61 | 11.80 | 0.16 | 1.38 | 128833.90 | 15070.28 | 0.48 |
| 2024-05-13 | 11.65 | 11.64 | -0.06 | -0.51 | 102228.00 | 11886.47 | 0.38 |
| 2024-05-10 | 11.59 | 11.70 | -0.07 | -0.60 | 142941.30 | 16649.97 | 0.53 |
| 2024-05-09 | 11.69 | 11.77 | -0.09 | -0.76 | 173959.04 | 20492.64 | 0.64 |
日K线
周K线
月K线
