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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.24 | 5.34 | 5.16 | 5.25 | +0.38% | 1.40 | 1.68% |
| 2025-06-24 | 5.15 | 5.26 | 5.03 | 5.23 | -0.19% | 1.61 | 1.95% |
| 2025-06-23 | 5.13 | 5.33 | 5.11 | 5.24 | +3.15% | 1.69 | 2.02% |
| 2025-06-20 | 5.56 | 5.56 | 5.06 | 5.08 | -9.12% | 3.41 | 4.10% |
| 2025-06-19 | 5.42 | 5.59 | 5.42 | 5.59 | +3.71% | 2.28 | 2.58% |
| 2025-06-18 | 5.50 | 5.55 | 5.39 | 5.39 | -1.28% | 0.98 | 1.12% |
| 2025-06-17 | 5.37 | 5.52 | 5.36 | 5.46 | +1.11% | 1.10 | 1.26% |
| 2025-06-16 | 5.39 | 5.49 | 5.38 | 5.40 | +0.74% | 1.22 | 1.39% |
| 2025-06-13 | 5.35 | 5.44 | 5.32 | 5.36 | +0.75% | 0.96 | 1.11% |
| 2025-06-12 | 5.48 | 5.51 | 5.26 | 5.32 | -2.55% | 1.47 | 1.72% |
| 2025-06-11 | 5.48 | 5.54 | 5.45 | 5.46 | -0.36% | 0.86 | 0.97% |
| 2025-06-10 | 5.50 | 5.55 | 5.39 | 5.48 | -0.18% | 0.90 | 1.03% |
| 2025-06-09 | 5.53 | 5.56 | 5.48 | 5.49 | -0.54% | 0.90 | 1.02% |
| 2025-06-06 | 5.51 | 5.58 | 5.40 | 5.52 | +0.73% | 0.84 | 0.95% |
| 2025-06-05 | 5.45 | 5.60 | 5.44 | 5.48 | +0.36% | 1.28 | 1.44% |
| 2025-06-04 | 5.37 | 5.51 | 5.34 | 5.46 | +1.86% | 0.91 | 1.05% |
| 2025-06-03 | 5.44 | 5.45 | 5.32 | 5.36 | -1.65% | 0.76 | 0.89% |
| 2025-05-30 | 5.40 | 5.47 | 5.34 | 5.45 | +0.55% | 0.73 | 0.84% |
| 2025-05-29 | 5.40 | 5.46 | 5.37 | 5.42 | +0.18% | 0.73 | 0.84% |
| 2025-05-28 | 5.55 | 5.59 | 5.32 | 5.41 | -3.04% | 1.35 | 1.55% |