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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.92 | 4.99 | 4.92 | 4.95 | +0.20% | 0.48 | 0.60% |
| 2025-12-17 | 4.94 | 4.95 | 4.82 | 4.94 | +0.61% | 0.84 | 1.07% |
| 2025-12-16 | 5.05 | 5.05 | 4.88 | 4.91 | -2.77% | 1.07 | 1.36% |
| 2025-12-15 | 5.04 | 5.08 | 5.02 | 5.05 | +0.40% | 0.55 | 0.69% |
| 2025-12-12 | 5.04 | 5.08 | 5.01 | 5.03 | 0.00% | 0.77 | 0.95% |
| 2025-12-11 | 5.09 | 5.10 | 5.03 | 5.03 | -0.98% | 0.54 | 0.67% |
| 2025-12-10 | 5.08 | 5.12 | 5.02 | 5.08 | 0.00% | 0.98 | 1.21% |
| 2025-12-09 | 5.15 | 5.16 | 5.05 | 5.08 | -0.97% | 0.89 | 1.09% |
| 2025-12-08 | 5.20 | 5.21 | 5.13 | 5.13 | -1.16% | 0.78 | 0.94% |
| 2025-12-05 | 5.14 | 5.21 | 5.13 | 5.19 | +1.17% | 0.71 | 0.86% |
| 2025-12-04 | 5.18 | 5.18 | 5.10 | 5.13 | -0.97% | 0.64 | 0.79% |
| 2025-12-03 | 5.17 | 5.21 | 5.12 | 5.18 | 0.00% | 0.78 | 0.95% |
| 2025-12-02 | 5.21 | 5.25 | 5.16 | 5.18 | -0.58% | 0.90 | 1.08% |
| 2025-12-01 | 5.27 | 5.30 | 5.19 | 5.21 | -1.14% | 1.13 | 1.34% |
| 2025-11-28 | 5.08 | 5.32 | 5.06 | 5.27 | +3.94% | 1.65 | 1.98% |
| 2025-11-27 | 5.06 | 5.12 | 5.05 | 5.07 | +0.40% | 0.59 | 0.72% |
| 2025-11-26 | 5.07 | 5.12 | 5.05 | 5.05 | -0.79% | 0.77 | 0.95% |
| 2025-11-25 | 5.12 | 5.13 | 5.07 | 5.09 | -0.20% | 0.80 | 0.98% |
| 2025-11-24 | 5.08 | 5.16 | 5.03 | 5.10 | +0.99% | 1.15 | 1.41% |
| 2025-11-21 | 5.31 | 5.32 | 5.04 | 5.05 | -5.25% | 1.82 | 2.22% |