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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.28 | 5.33 | 5.22 | 5.24 | -0.95% | 1.03 | 1.23% |
| 2026-04-21 | 5.28 | 5.33 | 5.20 | 5.29 | 0.00% | 0.95 | 1.12% |
| 2026-04-20 | 5.25 | 5.39 | 5.23 | 5.29 | +0.95% | 1.33 | 1.57% |
| 2026-04-17 | 5.30 | 5.31 | 5.20 | 5.24 | -0.76% | 1.20 | 1.43% |
| 2026-04-16 | 5.26 | 5.33 | 5.23 | 5.28 | +0.19% | 0.99 | 1.17% |
| 2026-04-15 | 5.32 | 5.32 | 5.24 | 5.27 | -0.94% | 0.98 | 1.17% |
| 2026-04-14 | 5.38 | 5.38 | 5.24 | 5.32 | -0.93% | 1.36 | 1.61% |
| 2026-04-13 | 5.30 | 5.39 | 5.23 | 5.37 | +0.94% | 1.32 | 1.55% |
| 2026-04-10 | 5.33 | 5.42 | 5.29 | 5.32 | 0.00% | 0.97 | 1.14% |
| 2026-04-09 | 5.41 | 5.48 | 5.28 | 5.32 | -2.03% | 1.44 | 1.68% |
| 2026-04-08 | 5.32 | 5.45 | 5.26 | 5.43 | +1.50% | 1.67 | 1.94% |
| 2026-04-07 | 5.13 | 5.36 | 5.06 | 5.35 | +4.29% | 1.52 | 1.80% |
| 2026-04-03 | 5.32 | 5.33 | 5.11 | 5.13 | -3.75% | 1.37 | 1.66% |
| 2026-04-02 | 5.43 | 5.50 | 5.30 | 5.33 | -1.48% | 1.38 | 1.61% |
| 2026-04-01 | 5.39 | 5.50 | 5.36 | 5.41 | +1.12% | 1.56 | 1.80% |
| 2026-03-31 | 5.41 | 5.49 | 5.34 | 5.35 | -1.29% | 1.38 | 1.60% |
| 2026-03-30 | 5.48 | 5.57 | 5.31 | 5.42 | -1.81% | 2.03 | 2.34% |
| 2026-03-27 | 5.33 | 5.61 | 5.30 | 5.52 | +2.99% | 2.46 | 2.80% |
| 2026-03-26 | 5.34 | 5.46 | 5.33 | 5.36 | +0.37% | 1.55 | 1.80% |
| 2026-03-25 | 5.33 | 5.41 | 5.25 | 5.34 | -0.19% | 1.73 | 2.02% |