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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.69 | 13.88 | 13.63 | 13.83 | +0.88% | 0.75 | 1.58% |
| 2026-04-21 | 13.78 | 13.81 | 13.57 | 13.71 | -0.65% | 0.63 | 1.35% |
| 2026-04-20 | 13.86 | 13.88 | 13.72 | 13.80 | +0.29% | 0.78 | 1.64% |
| 2026-04-17 | 13.72 | 13.78 | 13.51 | 13.76 | -0.29% | 0.80 | 1.72% |
| 2026-04-16 | 13.68 | 13.81 | 13.56 | 13.80 | +1.10% | 0.71 | 1.52% |
| 2026-04-15 | 13.80 | 14.08 | 13.63 | 13.65 | -1.02% | 0.80 | 1.70% |
| 2026-04-14 | 13.72 | 13.84 | 13.64 | 13.79 | +1.17% | 0.74 | 1.56% |
| 2026-04-13 | 13.55 | 13.69 | 13.51 | 13.63 | -0.22% | 0.66 | 1.40% |
| 2026-04-10 | 13.55 | 13.80 | 13.51 | 13.66 | +1.71% | 1.12 | 2.37% |
| 2026-04-09 | 13.55 | 13.67 | 13.31 | 13.43 | -1.76% | 0.83 | 1.79% |
| 2026-04-08 | 13.51 | 13.67 | 13.41 | 13.67 | +3.25% | 1.17 | 2.51% |
| 2026-04-07 | 13.13 | 13.39 | 13.09 | 13.24 | +0.46% | 0.87 | 1.92% |
| 2026-04-03 | 13.20 | 13.81 | 13.10 | 13.18 | +0.30% | 1.18 | 2.60% |
| 2026-04-02 | 13.39 | 13.43 | 13.04 | 13.14 | -2.01% | 0.57 | 1.26% |
| 2026-04-01 | 13.50 | 13.57 | 13.30 | 13.41 | +1.05% | 0.52 | 1.14% |
| 2026-03-31 | 13.46 | 13.57 | 13.23 | 13.27 | -1.12% | 0.57 | 1.25% |
| 2026-03-30 | 13.42 | 13.49 | 13.21 | 13.42 | -0.22% | 0.50 | 1.09% |
| 2026-03-27 | 13.21 | 13.51 | 13.20 | 13.45 | +0.22% | 0.55 | 1.19% |
| 2026-03-26 | 13.72 | 13.80 | 13.35 | 13.42 | -2.26% | 0.69 | 1.49% |
| 2026-03-25 | 13.77 | 13.79 | 13.65 | 13.73 | +0.81% | 0.64 | 1.36% |