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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.39 | 13.63 | 13.31 | 13.62 | +3.26% | 0.79 | 1.71% |
| 2026-03-23 | 13.74 | 13.74 | 13.09 | 13.19 | -5.24% | 1.19 | 2.57% |
| 2026-03-20 | 14.43 | 14.43 | 13.90 | 13.92 | -2.79% | 0.91 | 1.89% |
| 2026-03-19 | 14.41 | 14.48 | 14.22 | 14.32 | -1.65% | 0.91 | 1.86% |
| 2026-03-18 | 14.44 | 14.59 | 14.37 | 14.56 | +0.83% | 0.67 | 1.34% |
| 2026-03-17 | 14.65 | 14.87 | 14.40 | 14.44 | -1.43% | 0.88 | 1.75% |
| 2026-03-16 | 14.53 | 14.78 | 14.53 | 14.65 | +0.69% | 0.77 | 1.52% |
| 2026-03-13 | 14.74 | 14.81 | 14.54 | 14.55 | -1.36% | 0.68 | 1.34% |
| 2026-03-12 | 14.80 | 14.84 | 14.63 | 14.75 | -0.47% | 0.64 | 1.27% |
| 2026-03-11 | 14.95 | 14.96 | 14.76 | 14.82 | -0.40% | 0.63 | 1.24% |
| 2026-03-10 | 14.87 | 14.92 | 14.76 | 14.88 | +1.36% | 0.76 | 1.50% |
| 2026-03-09 | 14.56 | 14.72 | 14.42 | 14.68 | -1.01% | 0.94 | 1.87% |
| 2026-03-06 | 14.58 | 14.86 | 14.50 | 14.83 | +1.51% | 0.94 | 1.85% |
| 2026-03-05 | 14.67 | 14.78 | 14.52 | 14.61 | +1.46% | 1.02 | 2.03% |
| 2026-03-04 | 14.24 | 14.57 | 14.24 | 14.40 | -0.14% | 1.24 | 2.50% |
| 2026-03-03 | 15.32 | 15.39 | 14.38 | 14.42 | -6.12% | 3.18 | 6.29% |
| 2026-03-02 | 16.21 | 16.39 | 15.18 | 15.36 | -7.86% | 3.92 | 7.29% |
| 2026-02-27 | 16.49 | 16.68 | 16.44 | 16.67 | +1.09% | 1.21 | 2.11% |
| 2026-02-26 | 16.41 | 16.50 | 16.35 | 16.49 | +0.49% | 0.95 | 1.68% |
| 2026-02-25 | 16.40 | 16.60 | 16.36 | 16.41 | +0.12% | 1.05 | 1.86% |