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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.14 | 5.17 | 5.09 | 5.16 | -0.19% | 0.71 | 0.86% |
| 2025-10-22 | 5.17 | 5.20 | 5.14 | 5.17 | 0.00% | 0.71 | 0.86% |
| 2025-10-21 | 5.09 | 5.21 | 5.06 | 5.17 | +1.57% | 1.36 | 1.64% |
| 2025-10-20 | 5.04 | 5.11 | 5.03 | 5.09 | +1.39% | 0.76 | 0.93% |
| 2025-10-17 | 5.12 | 5.16 | 5.01 | 5.02 | -1.38% | 0.91 | 1.12% |
| 2025-10-16 | 5.14 | 5.15 | 5.08 | 5.09 | -1.17% | 0.69 | 0.84% |
| 2025-10-15 | 5.12 | 5.16 | 5.09 | 5.15 | +0.39% | 0.78 | 0.95% |
| 2025-10-14 | 5.14 | 5.21 | 5.08 | 5.13 | 0.00% | 0.95 | 1.16% |
| 2025-10-13 | 5.10 | 5.14 | 5.00 | 5.13 | -1.16% | 1.09 | 1.34% |
| 2025-10-10 | 5.12 | 5.22 | 5.08 | 5.19 | +1.17% | 1.21 | 1.46% |
| 2025-10-09 | 5.13 | 5.15 | 5.09 | 5.13 | +0.20% | 0.80 | 0.98% |
| 2025-09-30 | 5.13 | 5.16 | 5.09 | 5.12 | -0.19% | 0.55 | 0.67% |
| 2025-09-29 | 5.16 | 5.17 | 5.02 | 5.13 | -0.58% | 0.84 | 1.03% |
| 2025-09-26 | 5.12 | 5.23 | 5.10 | 5.16 | +0.78% | 0.88 | 1.07% |
| 2025-09-25 | 5.15 | 5.24 | 5.11 | 5.12 | -0.58% | 0.69 | 0.84% |
| 2025-09-24 | 5.08 | 5.21 | 5.06 | 5.15 | +1.78% | 0.80 | 0.97% |
| 2025-09-23 | 5.15 | 5.15 | 4.97 | 5.06 | -1.56% | 1.05 | 1.31% |
| 2025-09-22 | 5.22 | 5.22 | 5.11 | 5.14 | -1.53% | 0.98 | 1.19% |
| 2025-09-19 | 5.20 | 5.26 | 5.17 | 5.22 | +0.38% | 0.77 | 0.92% |
| 2025-09-18 | 5.32 | 5.32 | 5.16 | 5.20 | -2.26% | 1.43 | 1.70% |