华锦股份 sz.000059
4.58
-2.76%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.71 | 4.73 | 4.55 | 4.58 | -2.76% | 1.15 | 1.55% |
| 2026-05-22 | 4.74 | 4.76 | 4.62 | 4.71 | -0.84% | 0.92 | 1.23% |
| 2026-05-21 | 4.84 | 4.86 | 4.73 | 4.75 | -2.26% | 1.20 | 1.56% |
| 2026-05-20 | 4.87 | 4.98 | 4.85 | 4.86 | -1.02% | 0.97 | 1.24% |
| 2026-05-19 | 4.97 | 5.00 | 4.84 | 4.91 | -1.21% | 1.16 | 1.48% |
| 2026-05-18 | 5.02 | 5.03 | 4.89 | 4.97 | -0.60% | 1.56 | 1.98% |
| 2026-05-15 | 5.09 | 5.11 | 4.99 | 5.00 | -1.57% | 1.31 | 1.62% |
| 2026-05-14 | 5.10 | 5.15 | 5.07 | 5.08 | -0.39% | 1.15 | 1.41% |
| 2026-05-13 | 5.14 | 5.20 | 5.08 | 5.10 | -0.78% | 1.26 | 1.55% |
| 2026-05-12 | 5.17 | 5.23 | 5.07 | 5.14 | -0.58% | 2.11 | 2.57% |
| 2026-05-11 | 5.20 | 5.23 | 5.16 | 5.17 | -0.58% | 1.46 | 1.75% |
| 2026-05-08 | 5.20 | 5.24 | 5.15 | 5.20 | 0.00% | 1.56 | 1.88% |
| 2026-05-07 | 5.45 | 5.45 | 5.16 | 5.20 | -5.11% | 2.72 | 3.24% |
| 2026-05-06 | 5.69 | 5.69 | 5.41 | 5.48 | -3.69% | 3.12 | 3.57% |
| 2026-04-30 | 5.61 | 5.75 | 5.59 | 5.69 | +1.43% | 2.03 | 2.23% |
| 2026-04-29 | 5.51 | 5.64 | 5.49 | 5.61 | +1.45% | 2.10 | 2.35% |
| 2026-04-28 | 5.50 | 5.60 | 5.40 | 5.53 | +0.73% | 2.52 | 2.87% |
| 2026-04-27 | 5.46 | 5.50 | 5.37 | 5.49 | +0.92% | 1.44 | 1.65% |
| 2026-04-24 | 5.28 | 5.46 | 5.26 | 5.44 | +2.84% | 1.80 | 2.09% |
| 2026-04-23 | 5.23 | 5.34 | 5.14 | 5.29 | +0.95% | 1.57 | 1.85% |