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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.64 | 15.82 | 15.51 | 15.54 | -1.21% | 1.46 | 2.72% |
| 2025-07-22 | 15.85 | 15.92 | 15.55 | 15.73 | -1.07% | 1.84 | 3.42% |
| 2025-07-21 | 15.89 | 15.98 | 15.71 | 15.90 | +0.13% | 1.73 | 3.17% |
| 2025-07-18 | 15.81 | 16.15 | 15.78 | 15.88 | +0.25% | 2.24 | 4.09% |
| 2025-07-17 | 15.60 | 16.09 | 15.52 | 15.84 | +1.34% | 2.66 | 4.89% |
| 2025-07-16 | 15.53 | 15.79 | 15.38 | 15.63 | +0.64% | 1.90 | 3.55% |
| 2025-07-15 | 15.62 | 15.64 | 15.34 | 15.53 | -0.45% | 1.49 | 2.81% |
| 2025-07-14 | 16.02 | 16.06 | 15.55 | 15.60 | -3.35% | 2.48 | 4.60% |
| 2025-07-11 | 15.79 | 16.35 | 15.55 | 16.14 | +1.57% | 4.74 | 8.60% |
| 2025-07-10 | 15.61 | 16.46 | 15.56 | 15.89 | +1.60% | 4.41 | 8.03% |
| 2025-07-09 | 15.08 | 15.89 | 15.03 | 15.64 | +3.64% | 5.09 | 9.48% |
| 2025-07-08 | 14.80 | 15.16 | 14.69 | 15.09 | +2.03% | 1.53 | 2.98% |
| 2025-07-07 | 14.60 | 14.90 | 14.58 | 14.79 | +0.75% | 0.88 | 1.72% |
| 2025-07-04 | 14.89 | 15.01 | 14.63 | 14.68 | -1.01% | 1.37 | 2.70% |
| 2025-07-03 | 14.84 | 14.90 | 14.73 | 14.83 | 0.00% | 0.78 | 1.53% |
| 2025-07-02 | 15.04 | 15.05 | 14.74 | 14.83 | -1.33% | 0.98 | 1.92% |
| 2025-07-01 | 15.29 | 15.29 | 14.93 | 15.03 | -1.57% | 1.40 | 2.71% |
| 2025-06-30 | 15.22 | 15.31 | 15.15 | 15.27 | +0.07% | 1.37 | 2.61% |
| 2025-06-27 | 15.23 | 15.66 | 15.16 | 15.26 | +0.13% | 1.98 | 3.75% |
| 2025-06-26 | 15.50 | 15.57 | 15.22 | 15.24 | -1.80% | 2.46 | 4.66% |