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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.19 | 16.58 | 16.17 | 16.38 | +0.18% | 2.10 | 3.74% |
| 2025-08-19 | 16.21 | 16.80 | 16.16 | 16.35 | +0.86% | 3.05 | 5.41% |
| 2025-08-18 | 16.00 | 16.30 | 15.85 | 16.21 | +1.95% | 2.84 | 5.14% |
| 2025-08-15 | 15.59 | 15.95 | 15.59 | 15.90 | +1.99% | 1.95 | 3.59% |
| 2025-08-14 | 15.90 | 16.01 | 15.57 | 15.59 | -1.83% | 1.79 | 3.30% |
| 2025-08-13 | 15.84 | 16.02 | 15.70 | 15.88 | +0.19% | 1.98 | 3.62% |
| 2025-08-12 | 15.60 | 15.99 | 15.58 | 15.85 | +1.60% | 2.17 | 3.99% |
| 2025-08-11 | 15.33 | 15.63 | 15.31 | 15.60 | +1.63% | 1.26 | 2.36% |
| 2025-08-08 | 15.56 | 15.56 | 15.28 | 15.35 | -1.03% | 1.00 | 1.89% |
| 2025-08-07 | 15.53 | 15.67 | 15.44 | 15.51 | 0.00% | 1.14 | 2.13% |
| 2025-08-06 | 15.51 | 15.66 | 15.41 | 15.51 | 0.00% | 0.88 | 1.65% |
| 2025-08-05 | 15.46 | 15.52 | 15.38 | 15.51 | +0.52% | 0.83 | 1.56% |
| 2025-08-04 | 15.23 | 15.44 | 15.10 | 15.43 | +0.65% | 0.99 | 1.89% |
| 2025-08-01 | 15.19 | 15.58 | 15.15 | 15.33 | +0.92% | 1.28 | 2.44% |
| 2025-07-31 | 15.37 | 15.49 | 15.12 | 15.19 | -1.56% | 1.00 | 1.89% |
| 2025-07-30 | 15.60 | 15.63 | 15.25 | 15.43 | -1.34% | 1.15 | 2.18% |
| 2025-07-29 | 15.68 | 15.68 | 15.43 | 15.64 | -0.51% | 1.07 | 2.00% |
| 2025-07-28 | 15.72 | 15.84 | 15.63 | 15.72 | 0.00% | 1.10 | 2.03% |
| 2025-07-25 | 15.95 | 16.06 | 15.67 | 15.72 | -0.95% | 1.15 | 2.12% |
| 2025-07-24 | 15.52 | 15.91 | 15.52 | 15.87 | +2.12% | 1.73 | 3.18% |