华金资本 sz.000532
13.42
-1.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.90 | 13.99 | 13.30 | 13.42 | -1.61% | 3.01 | 6.49% |
| 2026-05-22 | 12.43 | 13.64 | 12.43 | 13.64 | +10.00% | 3.63 | 8.02% |
| 2026-05-21 | 12.91 | 13.33 | 12.38 | 12.40 | -0.32% | 2.56 | 5.77% |
| 2026-05-20 | 12.45 | 12.59 | 12.14 | 12.44 | +0.16% | 0.88 | 2.08% |
| 2026-05-19 | 12.23 | 12.53 | 12.10 | 12.42 | +1.80% | 0.93 | 2.20% |
| 2026-05-18 | 11.83 | 12.36 | 11.79 | 12.20 | +2.61% | 1.06 | 2.54% |
| 2026-05-15 | 12.12 | 12.14 | 11.80 | 11.89 | -1.90% | 0.78 | 1.89% |
| 2026-05-14 | 12.36 | 12.46 | 12.11 | 12.12 | -1.70% | 0.71 | 1.70% |
| 2026-05-13 | 12.33 | 12.38 | 12.19 | 12.33 | -0.48% | 0.74 | 1.74% |
| 2026-05-12 | 12.80 | 12.88 | 12.37 | 12.39 | -3.20% | 1.16 | 2.69% |
| 2026-05-11 | 12.88 | 12.89 | 12.71 | 12.80 | +0.08% | 0.78 | 1.77% |
| 2026-05-08 | 12.58 | 12.81 | 12.57 | 12.79 | +1.35% | 1.01 | 2.32% |
| 2026-05-07 | 12.63 | 12.74 | 12.58 | 12.62 | +0.08% | 0.62 | 1.42% |
| 2026-05-06 | 12.72 | 12.88 | 12.56 | 12.61 | -0.39% | 1.09 | 2.50% |
| 2026-04-30 | 12.74 | 12.80 | 12.58 | 12.66 | -0.32% | 0.72 | 1.66% |
| 2026-04-29 | 12.57 | 12.75 | 12.54 | 12.70 | +0.79% | 0.65 | 1.49% |
| 2026-04-28 | 12.68 | 12.82 | 12.56 | 12.60 | -0.79% | 0.86 | 1.98% |
| 2026-04-27 | 13.16 | 13.17 | 12.36 | 12.70 | -7.50% | 2.59 | 5.99% |
| 2026-04-24 | 13.65 | 13.87 | 13.48 | 13.73 | +0.22% | 0.90 | 1.92% |
| 2026-04-23 | 13.88 | 14.05 | 13.67 | 13.70 | -0.94% | 0.96 | 2.02% |