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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.78 | 5.85 | 5.55 | 5.67 | -0.70% | 3.37 | 3.67% |
| 2025-07-22 | 5.40 | 5.71 | 5.39 | 5.71 | +4.96% | 3.44 | 3.87% |
| 2025-07-21 | 5.15 | 5.48 | 5.15 | 5.44 | +5.63% | 3.73 | 4.33% |
| 2025-07-18 | 5.14 | 5.17 | 5.09 | 5.15 | +0.39% | 1.30 | 1.59% |
| 2025-07-17 | 5.07 | 5.15 | 5.05 | 5.13 | +1.38% | 0.99 | 1.21% |
| 2025-07-16 | 5.10 | 5.13 | 5.02 | 5.06 | -0.39% | 1.23 | 1.53% |
| 2025-07-15 | 5.21 | 5.23 | 5.08 | 5.08 | -3.79% | 1.87 | 2.28% |
| 2025-07-14 | 5.35 | 5.37 | 5.25 | 5.28 | -1.49% | 1.44 | 1.70% |
| 2025-07-11 | 5.44 | 5.45 | 5.35 | 5.36 | -1.29% | 1.28 | 1.48% |
| 2025-07-10 | 5.46 | 5.51 | 5.40 | 5.43 | -0.55% | 0.92 | 1.06% |
| 2025-07-09 | 5.40 | 5.58 | 5.38 | 5.46 | +2.06% | 2.33 | 2.65% |
| 2025-07-08 | 5.34 | 5.38 | 5.28 | 5.35 | 0.00% | 1.05 | 1.24% |
| 2025-07-07 | 5.34 | 5.37 | 5.27 | 5.35 | -0.19% | 0.97 | 1.13% |
| 2025-07-04 | 5.47 | 5.47 | 5.34 | 5.36 | -1.65% | 1.16 | 1.35% |
| 2025-07-03 | 5.45 | 5.49 | 5.40 | 5.45 | -0.18% | 1.13 | 1.30% |
| 2025-07-02 | 5.58 | 5.60 | 5.40 | 5.46 | -1.80% | 1.69 | 1.94% |
| 2025-07-01 | 5.37 | 5.67 | 5.36 | 5.56 | +3.15% | 3.23 | 3.68% |
| 2025-06-30 | 5.62 | 5.68 | 5.30 | 5.39 | -3.23% | 3.60 | 4.16% |
| 2025-06-27 | 5.29 | 5.63 | 5.26 | 5.57 | +5.89% | 3.74 | 4.24% |
| 2025-06-26 | 5.25 | 5.44 | 5.23 | 5.26 | +0.19% | 1.80 | 2.12% |