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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.93 | 15.30 | 14.77 | 14.84 | -1.06% | 2.13 | 4.11% |
| 2025-05-26 | 15.06 | 15.23 | 14.93 | 15.00 | -1.12% | 2.14 | 4.12% |
| 2025-05-23 | 14.77 | 15.43 | 14.75 | 15.17 | +1.60% | 3.68 | 7.04% |
| 2025-05-22 | 14.70 | 15.40 | 14.45 | 14.93 | +1.15% | 2.77 | 5.39% |
| 2025-05-21 | 14.79 | 15.20 | 14.74 | 14.76 | -0.67% | 2.32 | 4.50% |
| 2025-05-20 | 15.14 | 15.15 | 14.70 | 14.86 | -1.19% | 2.69 | 5.25% |
| 2025-05-19 | 14.55 | 15.76 | 14.55 | 15.04 | +5.01% | 4.95 | 9.37% |
| 2025-05-16 | 14.34 | 14.45 | 14.31 | 14.32 | -0.83% | 0.78 | 1.57% |
| 2025-05-15 | 14.89 | 15.03 | 14.41 | 14.44 | -2.95% | 1.33 | 2.63% |
| 2025-05-14 | 14.55 | 15.12 | 14.46 | 14.88 | +1.29% | 1.85 | 3.63% |
| 2025-05-13 | 15.12 | 15.12 | 14.65 | 14.69 | -0.14% | 1.39 | 2.73% |
| 2025-05-12 | 14.55 | 14.72 | 14.53 | 14.71 | +1.86% | 0.88 | 1.74% |
| 2025-05-09 | 14.78 | 14.78 | 14.39 | 14.44 | -2.62% | 1.09 | 2.17% |
| 2025-05-08 | 14.54 | 15.14 | 14.50 | 14.83 | +0.74% | 1.56 | 3.05% |
| 2025-05-07 | 14.95 | 15.12 | 14.56 | 14.72 | +0.89% | 1.93 | 3.77% |
| 2025-05-06 | 14.24 | 14.59 | 14.24 | 14.59 | +2.66% | 1.61 | 3.22% |