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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.49 | 15.79 | 15.48 | 15.52 | -1.65% | 2.88 | 5.38% |
| 2025-12-17 | 15.16 | 16.15 | 15.11 | 15.78 | +2.27% | 5.16 | 9.59% |
| 2025-12-16 | 15.13 | 15.74 | 15.11 | 15.43 | +2.12% | 3.86 | 7.28% |
| 2025-12-15 | 15.11 | 15.46 | 14.94 | 15.11 | -1.31% | 2.18 | 4.18% |
| 2025-12-12 | 15.35 | 15.51 | 15.01 | 15.31 | -0.84% | 3.52 | 6.70% |
| 2025-12-11 | 15.92 | 16.20 | 15.16 | 15.44 | -1.78% | 7.77 | 14.58% |
| 2025-12-10 | 14.30 | 15.72 | 14.14 | 15.72 | +10.01% | 2.74 | 5.20% |
| 2025-12-09 | 14.41 | 14.48 | 14.26 | 14.29 | -1.11% | 0.37 | 0.74% |
| 2025-12-08 | 14.50 | 14.62 | 14.36 | 14.45 | +0.35% | 0.59 | 1.19% |
| 2025-12-05 | 14.07 | 14.43 | 14.01 | 14.40 | +1.91% | 0.55 | 1.13% |
| 2025-12-04 | 14.24 | 14.35 | 14.09 | 14.13 | -1.33% | 0.40 | 0.82% |
| 2025-12-03 | 14.28 | 14.49 | 14.18 | 14.32 | +0.21% | 0.51 | 1.03% |
| 2025-12-02 | 14.36 | 14.38 | 14.21 | 14.29 | -0.49% | 0.32 | 0.66% |
| 2025-12-01 | 14.31 | 14.40 | 14.20 | 14.36 | +0.35% | 0.49 | 1.00% |
| 2025-11-28 | 14.10 | 14.34 | 14.00 | 14.31 | +1.85% | 0.62 | 1.27% |
| 2025-11-27 | 14.03 | 14.19 | 13.94 | 14.05 | -0.35% | 0.53 | 1.09% |
| 2025-11-26 | 14.06 | 14.67 | 14.04 | 14.10 | +0.21% | 0.90 | 1.84% |
| 2025-11-25 | 14.03 | 14.26 | 13.94 | 14.07 | +1.37% | 0.52 | 1.07% |
| 2025-11-24 | 13.88 | 13.96 | 13.70 | 13.88 | +1.31% | 0.52 | 1.09% |
| 2025-11-21 | 14.15 | 14.29 | 13.70 | 13.70 | -3.52% | 0.77 | 1.61% |