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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.32 | 5.35 | 5.27 | 5.32 | 0.00% | 0.86 | 1.01% |
| 2025-09-16 | 5.29 | 5.34 | 5.25 | 5.32 | +0.57% | 0.86 | 1.02% |
| 2025-09-15 | 5.31 | 5.33 | 5.25 | 5.29 | -0.38% | 0.77 | 0.92% |
| 2025-09-12 | 5.33 | 5.38 | 5.27 | 5.31 | -0.38% | 1.08 | 1.27% |
| 2025-09-11 | 5.26 | 5.37 | 5.21 | 5.33 | +0.57% | 1.18 | 1.39% |
| 2025-09-10 | 5.38 | 5.42 | 5.23 | 5.30 | -1.30% | 1.23 | 1.45% |
| 2025-09-09 | 5.34 | 5.45 | 5.28 | 5.37 | +0.56% | 1.86 | 2.16% |
| 2025-09-08 | 5.22 | 5.39 | 5.20 | 5.34 | +2.69% | 1.48 | 1.74% |
| 2025-09-05 | 5.13 | 5.22 | 5.10 | 5.20 | +1.56% | 0.76 | 0.92% |
| 2025-09-04 | 5.13 | 5.17 | 5.10 | 5.12 | -0.19% | 0.77 | 0.94% |
| 2025-09-03 | 5.20 | 5.27 | 5.12 | 5.13 | -1.16% | 0.93 | 1.12% |
| 2025-09-02 | 5.23 | 5.26 | 5.16 | 5.19 | -0.76% | 1.22 | 1.47% |
| 2025-09-01 | 5.27 | 5.30 | 5.19 | 5.23 | -0.76% | 1.29 | 1.54% |
| 2025-08-29 | 5.35 | 5.38 | 5.25 | 5.27 | -1.50% | 1.33 | 1.56% |
| 2025-08-28 | 5.29 | 5.35 | 5.22 | 5.35 | +1.33% | 1.39 | 1.64% |
| 2025-08-27 | 5.45 | 5.46 | 5.28 | 5.28 | -3.12% | 2.10 | 2.44% |
| 2025-08-26 | 5.38 | 5.57 | 5.34 | 5.45 | +1.11% | 2.60 | 2.97% |
| 2025-08-25 | 5.40 | 5.43 | 5.33 | 5.39 | -0.37% | 1.86 | 2.16% |
| 2025-08-22 | 5.43 | 5.44 | 5.32 | 5.41 | -0.37% | 1.34 | 1.55% |
| 2025-08-21 | 5.38 | 5.44 | 5.35 | 5.43 | +1.12% | 1.51 | 1.75% |