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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.93 | 6.13 | 5.93 | 6.07 | +4.12% | 1.88 | 1.94% |
| 2026-02-13 | 5.92 | 5.96 | 5.83 | 5.83 | -2.18% | 1.42 | 1.50% |
| 2026-02-12 | 6.00 | 6.09 | 5.93 | 5.96 | -0.67% | 1.25 | 1.31% |
| 2026-02-11 | 5.90 | 6.10 | 5.86 | 6.00 | +1.87% | 1.78 | 1.85% |
| 2026-02-10 | 5.98 | 5.98 | 5.88 | 5.89 | -1.50% | 1.08 | 1.14% |
| 2026-02-09 | 5.92 | 6.00 | 5.88 | 5.98 | +1.70% | 1.33 | 1.39% |
| 2026-02-06 | 5.77 | 5.97 | 5.68 | 5.88 | +1.20% | 1.62 | 1.73% |
| 2026-02-05 | 5.91 | 5.99 | 5.78 | 5.81 | -2.02% | 1.61 | 1.71% |
| 2026-02-04 | 5.81 | 5.95 | 5.77 | 5.93 | +1.72% | 1.92 | 2.04% |
| 2026-02-03 | 5.69 | 5.84 | 5.66 | 5.83 | +3.19% | 1.86 | 2.02% |
| 2026-02-02 | 5.98 | 6.00 | 5.63 | 5.65 | -6.77% | 3.01 | 3.27% |
| 2026-01-30 | 6.04 | 6.18 | 5.89 | 6.06 | -0.33% | 2.52 | 2.62% |
| 2026-01-29 | 6.12 | 6.20 | 5.96 | 6.08 | -0.49% | 2.67 | 2.75% |
| 2026-01-28 | 5.99 | 6.23 | 5.95 | 6.11 | +2.69% | 2.67 | 2.74% |
| 2026-01-27 | 6.09 | 6.18 | 5.88 | 5.95 | -2.30% | 2.68 | 2.81% |
| 2026-01-26 | 6.18 | 6.24 | 5.93 | 6.09 | +0.16% | 5.01 | 5.15% |
| 2026-01-23 | 5.92 | 6.28 | 5.92 | 6.08 | +6.48% | 7.06 | 7.19% |
| 2026-01-22 | 5.58 | 5.73 | 5.58 | 5.71 | +1.78% | 1.39 | 1.53% |
| 2026-01-21 | 5.60 | 5.63 | 5.53 | 5.61 | -0.71% | 1.07 | 1.20% |
| 2026-01-20 | 5.56 | 5.65 | 5.52 | 5.65 | +1.80% | 1.16 | 1.29% |