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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.46 | 5.64 | 5.39 | 5.58 | +2.00% | 1.11 | 1.26% |
| 2025-05-26 | 5.57 | 5.59 | 5.45 | 5.47 | -1.96% | 1.30 | 1.47% |
| 2025-05-23 | 5.39 | 5.69 | 5.36 | 5.58 | +3.70% | 2.33 | 2.60% |
| 2025-05-22 | 5.59 | 5.61 | 5.38 | 5.38 | -3.57% | 1.28 | 1.46% |
| 2025-05-21 | 5.63 | 5.72 | 5.52 | 5.58 | -0.18% | 1.68 | 1.86% |
| 2025-05-20 | 5.28 | 5.63 | 5.25 | 5.59 | +5.85% | 2.73 | 3.10% |
| 2025-05-19 | 5.23 | 5.55 | 5.23 | 5.28 | +0.95% | 1.89 | 2.19% |
| 2025-05-16 | 5.25 | 5.29 | 5.18 | 5.23 | -0.94% | 0.73 | 0.87% |
| 2025-05-15 | 5.27 | 5.34 | 5.23 | 5.28 | -0.56% | 0.72 | 0.85% |
| 2025-05-14 | 5.34 | 5.41 | 5.19 | 5.31 | -1.11% | 1.00 | 1.17% |
| 2025-05-13 | 5.37 | 5.43 | 5.32 | 5.37 | +0.37% | 0.81 | 0.94% |
| 2025-05-12 | 5.23 | 5.36 | 5.19 | 5.35 | +2.48% | 0.90 | 1.06% |
| 2025-05-09 | 5.35 | 5.38 | 5.18 | 5.22 | -2.42% | 1.01 | 1.19% |
| 2025-05-08 | 5.43 | 5.48 | 5.34 | 5.35 | -1.83% | 0.98 | 1.13% |
| 2025-05-07 | 5.31 | 5.51 | 5.31 | 5.45 | +3.01% | 1.43 | 1.64% |
| 2025-05-06 | 5.28 | 5.33 | 5.21 | 5.29 | +0.57% | 0.94 | 1.11% |