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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.61 | 17.33 | 16.60 | 17.12 | +3.38% | 3.91 | 6.65% |
| 2026-01-16 | 16.88 | 16.98 | 16.38 | 16.56 | -1.02% | 2.33 | 4.09% |
| 2026-01-15 | 17.09 | 17.24 | 16.51 | 16.73 | -2.68% | 2.90 | 5.04% |
| 2026-01-14 | 17.37 | 17.88 | 17.03 | 17.19 | -1.04% | 4.03 | 6.73% |
| 2026-01-13 | 18.24 | 18.51 | 17.29 | 17.37 | -4.72% | 4.86 | 7.94% |
| 2026-01-12 | 18.88 | 19.02 | 17.78 | 18.23 | +5.38% | 10.96 | 17.34% |
| 2026-01-09 | 15.90 | 17.30 | 15.90 | 17.30 | +9.98% | 6.48 | 11.30% |
| 2026-01-08 | 15.87 | 15.99 | 15.52 | 15.73 | -1.69% | 3.57 | 6.61% |
| 2026-01-07 | 16.34 | 16.75 | 15.92 | 16.00 | -2.02% | 3.81 | 6.83% |
| 2026-01-06 | 15.97 | 16.45 | 15.96 | 16.33 | +2.32% | 2.79 | 5.00% |
| 2026-01-05 | 16.11 | 16.21 | 15.79 | 15.96 | -0.99% | 2.56 | 4.64% |
| 2025-12-31 | 16.28 | 16.42 | 16.00 | 16.12 | -0.98% | 2.29 | 4.13% |
| 2025-12-30 | 16.21 | 16.69 | 16.06 | 16.28 | -0.73% | 3.23 | 5.77% |
| 2025-12-29 | 16.50 | 16.95 | 16.40 | 16.40 | 0.00% | 3.58 | 6.27% |
| 2025-12-26 | 16.92 | 17.05 | 16.34 | 16.40 | -2.15% | 5.45 | 9.56% |
| 2025-12-25 | 17.00 | 17.62 | 16.61 | 16.76 | +4.49% | 8.76 | 14.98% |
| 2025-12-24 | 15.45 | 16.39 | 15.45 | 16.04 | +2.62% | 5.00 | 9.07% |
| 2025-12-23 | 15.30 | 16.06 | 15.13 | 15.63 | +1.76% | 3.99 | 7.45% |
| 2025-12-22 | 15.69 | 15.70 | 15.28 | 15.36 | -2.23% | 3.30 | 6.23% |
| 2025-12-19 | 15.47 | 16.01 | 15.30 | 15.71 | +1.22% | 4.01 | 7.45% |