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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.72 | 15.54 | 14.72 | 15.52 | +5.15% | 4.33 | 8.24% |
| 2025-06-24 | 14.37 | 14.87 | 14.33 | 14.76 | +1.93% | 1.53 | 3.03% |
| 2025-06-23 | 14.00 | 14.56 | 13.93 | 14.48 | +2.55% | 0.91 | 1.87% |
| 2025-06-20 | 14.20 | 14.24 | 13.90 | 14.12 | -0.70% | 1.04 | 2.15% |
| 2025-06-19 | 14.78 | 14.92 | 14.20 | 14.22 | -4.44% | 2.03 | 4.08% |
| 2025-06-18 | 15.10 | 15.44 | 14.77 | 14.88 | -1.20% | 2.14 | 4.14% |
| 2025-06-17 | 14.95 | 15.10 | 14.83 | 15.06 | +0.40% | 1.12 | 2.18% |
| 2025-06-16 | 14.47 | 15.17 | 14.47 | 15.00 | +2.11% | 1.71 | 3.34% |
| 2025-06-13 | 15.18 | 15.30 | 14.65 | 14.69 | -4.30% | 2.62 | 5.12% |
| 2025-06-12 | 15.27 | 15.68 | 15.25 | 15.35 | -1.41% | 2.60 | 4.89% |
| 2025-06-11 | 15.94 | 16.08 | 14.92 | 15.57 | -4.11% | 5.97 | 11.23% |
| 2025-06-10 | 16.22 | 16.52 | 15.72 | 16.24 | +0.43% | 4.64 | 8.34% |
| 2025-06-09 | 15.09 | 16.59 | 15.03 | 16.17 | +7.20% | 6.48 | 11.77% |
| 2025-06-06 | 15.09 | 15.23 | 14.93 | 15.08 | -0.07% | 1.64 | 3.15% |
| 2025-06-05 | 14.97 | 15.16 | 14.79 | 15.09 | +0.87% | 1.69 | 3.28% |
| 2025-06-04 | 14.81 | 15.04 | 14.62 | 14.96 | +1.28% | 1.50 | 2.92% |
| 2025-06-03 | 14.54 | 14.98 | 14.50 | 14.77 | +0.20% | 1.36 | 2.66% |
| 2025-05-30 | 15.16 | 15.23 | 14.67 | 14.74 | -2.76% | 1.89 | 3.69% |
| 2025-05-29 | 14.48 | 15.32 | 14.44 | 15.16 | +4.68% | 3.00 | 5.81% |
| 2025-05-28 | 14.86 | 14.93 | 14.45 | 14.48 | -2.42% | 1.56 | 3.10% |