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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.35 | 5.41 | 5.16 | 5.35 | +1.71% | 1.95 | 2.31% |
| 2026-03-23 | 5.44 | 5.50 | 5.22 | 5.26 | -5.57% | 2.78 | 3.25% |
| 2026-03-20 | 5.68 | 5.74 | 5.57 | 5.57 | -2.62% | 1.72 | 1.90% |
| 2026-03-19 | 5.86 | 5.93 | 5.66 | 5.72 | -1.04% | 2.28 | 2.45% |
| 2026-03-18 | 5.85 | 5.88 | 5.68 | 5.78 | -1.53% | 2.28 | 2.47% |
| 2026-03-17 | 5.92 | 6.07 | 5.85 | 5.87 | -1.18% | 2.05 | 2.16% |
| 2026-03-16 | 6.14 | 6.27 | 5.92 | 5.94 | -1.98% | 2.92 | 3.02% |
| 2026-03-13 | 6.15 | 6.40 | 6.00 | 6.06 | +1.34% | 5.55 | 5.59% |
| 2026-03-12 | 5.78 | 6.05 | 5.74 | 5.98 | +5.28% | 4.78 | 5.07% |
| 2026-03-11 | 5.72 | 5.74 | 5.56 | 5.68 | -1.05% | 2.41 | 2.67% |
| 2026-03-10 | 5.65 | 5.81 | 5.64 | 5.74 | -1.37% | 3.05 | 3.34% |
| 2026-03-09 | 6.37 | 6.44 | 5.80 | 5.82 | -4.75% | 6.21 | 6.42% |
| 2026-03-06 | 6.05 | 6.15 | 5.96 | 6.11 | -1.45% | 3.30 | 3.41% |
| 2026-03-05 | 6.01 | 6.33 | 5.89 | 6.20 | +0.81% | 4.74 | 4.87% |
| 2026-03-04 | 6.61 | 6.61 | 6.01 | 6.15 | -7.80% | 5.89 | 6.00% |
| 2026-03-03 | 6.35 | 6.90 | 6.17 | 6.67 | +5.37% | 8.20 | 7.89% |
| 2026-03-02 | 6.30 | 6.43 | 6.11 | 6.33 | +3.09% | 5.54 | 5.55% |
| 2026-02-27 | 6.07 | 6.22 | 6.05 | 6.14 | +1.15% | 1.17 | 1.20% |
| 2026-02-26 | 6.11 | 6.16 | 6.02 | 6.07 | -0.82% | 1.53 | 1.58% |
| 2026-02-25 | 6.08 | 6.23 | 6.05 | 6.12 | +0.82% | 1.77 | 1.80% |