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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.30 | 5.38 | 5.28 | 5.37 | +1.13% | 1.40 | 1.64% |
| 2025-08-19 | 5.33 | 5.35 | 5.26 | 5.31 | -0.38% | 1.20 | 1.41% |
| 2025-08-18 | 5.32 | 5.42 | 5.27 | 5.33 | +0.38% | 1.45 | 1.70% |
| 2025-08-15 | 5.30 | 5.35 | 5.28 | 5.31 | +0.19% | 1.10 | 1.29% |
| 2025-08-14 | 5.48 | 5.49 | 5.27 | 5.30 | -3.28% | 1.61 | 1.88% |
| 2025-08-13 | 5.45 | 5.57 | 5.38 | 5.48 | 0.00% | 2.02 | 2.31% |
| 2025-08-12 | 5.41 | 5.50 | 5.37 | 5.48 | +1.11% | 1.23 | 1.42% |
| 2025-08-11 | 5.34 | 5.42 | 5.32 | 5.42 | +1.69% | 1.12 | 1.30% |
| 2025-08-08 | 5.34 | 5.37 | 5.28 | 5.33 | -0.37% | 0.78 | 0.91% |
| 2025-08-07 | 5.38 | 5.42 | 5.27 | 5.35 | +0.19% | 1.16 | 1.35% |
| 2025-08-06 | 5.29 | 5.36 | 5.27 | 5.34 | +0.38% | 0.83 | 0.97% |
| 2025-08-05 | 5.29 | 5.32 | 5.25 | 5.32 | +0.76% | 1.02 | 1.20% |
| 2025-08-04 | 5.24 | 5.29 | 5.20 | 5.28 | +0.38% | 0.78 | 0.93% |
| 2025-08-01 | 5.25 | 5.29 | 5.21 | 5.26 | +0.57% | 0.90 | 1.08% |
| 2025-07-31 | 5.34 | 5.35 | 5.22 | 5.23 | -2.24% | 1.28 | 1.52% |
| 2025-07-30 | 5.35 | 5.43 | 5.32 | 5.35 | -0.37% | 1.17 | 1.36% |
| 2025-07-29 | 5.50 | 5.52 | 5.29 | 5.37 | -2.36% | 2.12 | 2.47% |
| 2025-07-28 | 5.45 | 5.55 | 5.30 | 5.50 | +0.92% | 1.79 | 2.05% |
| 2025-07-25 | 5.53 | 5.57 | 5.41 | 5.45 | -1.45% | 1.47 | 1.68% |
| 2025-07-24 | 5.62 | 5.65 | 5.46 | 5.53 | -2.47% | 2.64 | 2.99% |