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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.38 | 5.39 | 5.30 | 5.33 | -1.11% | 0.80 | 0.94% |
| 2025-11-19 | 5.38 | 5.41 | 5.32 | 5.39 | +0.56% | 0.96 | 1.12% |
| 2025-11-18 | 5.48 | 5.49 | 5.30 | 5.36 | -2.37% | 1.28 | 1.50% |
| 2025-11-17 | 5.47 | 5.54 | 5.43 | 5.49 | +0.73% | 1.43 | 1.63% |
| 2025-11-14 | 5.50 | 5.56 | 5.45 | 5.45 | -0.91% | 1.26 | 1.44% |
| 2025-11-13 | 5.37 | 5.52 | 5.33 | 5.50 | +2.04% | 1.76 | 2.01% |
| 2025-11-12 | 5.34 | 5.45 | 5.28 | 5.39 | +0.94% | 1.37 | 1.59% |
| 2025-11-11 | 5.28 | 5.35 | 5.24 | 5.34 | +1.14% | 1.04 | 1.23% |
| 2025-11-10 | 5.30 | 5.31 | 5.22 | 5.28 | +0.38% | 0.95 | 1.12% |
| 2025-11-07 | 5.18 | 5.35 | 5.17 | 5.26 | +1.54% | 1.78 | 2.11% |
| 2025-11-06 | 5.17 | 5.20 | 5.11 | 5.18 | +0.58% | 0.84 | 1.01% |
| 2025-11-05 | 5.10 | 5.21 | 5.08 | 5.15 | +0.78% | 1.30 | 1.57% |
| 2025-11-04 | 5.14 | 5.14 | 5.07 | 5.11 | -0.39% | 0.67 | 0.82% |
| 2025-11-03 | 5.08 | 5.14 | 5.04 | 5.13 | +0.98% | 0.79 | 0.97% |
| 2025-10-31 | 5.11 | 5.13 | 5.07 | 5.08 | -0.78% | 0.71 | 0.88% |
| 2025-10-30 | 5.15 | 5.18 | 5.07 | 5.12 | -1.16% | 1.18 | 1.45% |
| 2025-10-29 | 5.09 | 5.20 | 5.08 | 5.18 | +1.57% | 1.22 | 1.48% |
| 2025-10-28 | 5.08 | 5.14 | 5.06 | 5.10 | +0.59% | 0.81 | 0.99% |
| 2025-10-27 | 5.11 | 5.12 | 5.06 | 5.07 | -0.20% | 0.78 | 0.96% |
| 2025-10-24 | 5.16 | 5.17 | 5.07 | 5.08 | -1.55% | 1.02 | 1.25% |