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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.41 | 16.54 | 16.32 | 16.39 | +0.31% | 1.12 | 1.99% |
| 2026-02-13 | 16.14 | 16.49 | 16.14 | 16.34 | +0.93% | 1.15 | 2.06% |
| 2026-02-12 | 16.34 | 16.34 | 16.16 | 16.19 | -0.37% | 0.81 | 1.45% |
| 2026-02-11 | 16.29 | 16.34 | 16.17 | 16.25 | -0.18% | 0.77 | 1.39% |
| 2026-02-10 | 16.07 | 16.37 | 16.02 | 16.28 | +1.37% | 1.09 | 1.95% |
| 2026-02-09 | 16.00 | 16.12 | 15.91 | 16.06 | +1.39% | 0.84 | 1.53% |
| 2026-02-06 | 15.95 | 16.11 | 15.81 | 15.84 | -1.12% | 0.90 | 1.64% |
| 2026-02-05 | 15.95 | 16.17 | 15.85 | 16.02 | -0.06% | 1.25 | 2.27% |
| 2026-02-04 | 15.94 | 16.05 | 15.81 | 16.03 | +0.69% | 1.08 | 1.97% |
| 2026-02-03 | 15.79 | 15.93 | 15.64 | 15.92 | +2.18% | 1.04 | 1.91% |
| 2026-02-02 | 15.76 | 15.95 | 15.55 | 15.58 | -1.33% | 1.23 | 2.27% |
| 2026-01-30 | 15.98 | 16.03 | 15.56 | 15.79 | -1.56% | 1.29 | 2.38% |
| 2026-01-29 | 16.13 | 16.33 | 15.82 | 16.04 | -1.23% | 1.54 | 2.79% |
| 2026-01-28 | 16.53 | 16.95 | 16.21 | 16.24 | -0.43% | 1.72 | 3.04% |
| 2026-01-27 | 16.50 | 16.50 | 15.93 | 16.31 | -1.21% | 1.70 | 3.06% |
| 2026-01-26 | 16.78 | 16.94 | 16.31 | 16.51 | -1.90% | 2.19 | 3.84% |
| 2026-01-23 | 16.77 | 16.83 | 16.70 | 16.83 | +0.36% | 1.77 | 3.07% |
| 2026-01-22 | 16.62 | 16.85 | 16.61 | 16.77 | +1.15% | 1.97 | 3.43% |
| 2026-01-21 | 16.36 | 16.86 | 16.14 | 16.58 | +0.36% | 1.69 | 2.98% |
| 2026-01-20 | 17.02 | 17.19 | 16.36 | 16.52 | -3.50% | 2.64 | 4.61% |