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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.50 | 5.57 | 5.47 | 5.55 | +0.54% | 1.31 | 1.47% |
| 2026-01-16 | 5.53 | 5.54 | 5.43 | 5.52 | -0.18% | 1.16 | 1.32% |
| 2026-01-15 | 5.52 | 5.57 | 5.47 | 5.53 | +0.18% | 0.93 | 1.05% |
| 2026-01-14 | 5.50 | 5.55 | 5.43 | 5.52 | 0.00% | 1.52 | 1.73% |
| 2026-01-13 | 5.50 | 5.62 | 5.46 | 5.52 | 0.00% | 1.31 | 1.48% |
| 2026-01-12 | 5.50 | 5.52 | 5.42 | 5.52 | +0.36% | 1.44 | 1.64% |
| 2026-01-09 | 5.64 | 5.67 | 5.46 | 5.50 | -1.61% | 1.57 | 1.77% |
| 2026-01-08 | 5.52 | 5.67 | 5.46 | 5.59 | +1.08% | 1.66 | 1.87% |
| 2026-01-07 | 5.57 | 5.70 | 5.51 | 5.53 | -1.07% | 1.52 | 1.71% |
| 2026-01-06 | 5.38 | 5.64 | 5.35 | 5.59 | +3.52% | 2.80 | 3.17% |
| 2026-01-05 | 5.46 | 5.52 | 5.28 | 5.40 | +0.93% | 1.94 | 2.26% |
| 2025-12-31 | 5.35 | 5.37 | 5.24 | 5.35 | 0.00% | 1.32 | 1.56% |
| 2025-12-30 | 5.19 | 5.45 | 5.11 | 5.35 | +3.48% | 2.27 | 2.67% |
| 2025-12-29 | 5.17 | 5.22 | 5.12 | 5.17 | +0.19% | 1.26 | 1.52% |
| 2025-12-26 | 5.17 | 5.19 | 5.10 | 5.16 | +0.39% | 1.08 | 1.31% |
| 2025-12-25 | 5.15 | 5.22 | 5.13 | 5.14 | 0.00% | 1.18 | 1.42% |
| 2025-12-24 | 5.01 | 5.16 | 5.00 | 5.14 | +2.39% | 1.28 | 1.56% |
| 2025-12-23 | 5.05 | 5.06 | 4.99 | 5.02 | -0.40% | 0.53 | 0.66% |
| 2025-12-22 | 4.97 | 5.09 | 4.97 | 5.04 | +1.20% | 0.73 | 0.90% |
| 2025-12-19 | 4.94 | 4.98 | 4.93 | 4.98 | +0.61% | 0.52 | 0.66% |