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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.30 | 14.34 | 14.14 | 14.20 | +0.42% | 0.47 | 0.96% |
| 2025-11-19 | 14.62 | 14.68 | 14.08 | 14.14 | -3.28% | 0.79 | 1.61% |
| 2025-11-18 | 14.66 | 14.71 | 14.55 | 14.62 | -0.68% | 0.39 | 0.78% |
| 2025-11-17 | 14.75 | 14.80 | 14.61 | 14.72 | -0.27% | 0.46 | 0.91% |
| 2025-11-14 | 14.75 | 14.88 | 14.69 | 14.76 | -0.20% | 0.53 | 1.05% |
| 2025-11-13 | 14.62 | 14.80 | 14.54 | 14.79 | +0.61% | 0.46 | 0.91% |
| 2025-11-12 | 14.78 | 14.90 | 14.63 | 14.70 | -1.08% | 0.50 | 0.98% |
| 2025-11-11 | 14.78 | 14.95 | 14.73 | 14.86 | +0.41% | 0.57 | 1.11% |
| 2025-11-10 | 14.71 | 14.81 | 14.68 | 14.80 | +0.61% | 0.58 | 1.15% |
| 2025-11-07 | 14.78 | 14.80 | 14.70 | 14.71 | -0.68% | 0.46 | 0.91% |
| 2025-11-06 | 14.83 | 14.88 | 14.73 | 14.81 | -0.13% | 0.52 | 1.02% |
| 2025-11-05 | 14.62 | 14.85 | 14.58 | 14.83 | +0.68% | 0.66 | 1.29% |
| 2025-11-04 | 14.73 | 14.78 | 14.65 | 14.73 | -0.14% | 0.61 | 1.22% |
| 2025-11-03 | 14.67 | 14.75 | 14.57 | 14.75 | +0.61% | 0.78 | 1.55% |
| 2025-10-31 | 14.53 | 14.80 | 14.50 | 14.66 | +0.89% | 0.80 | 1.58% |
| 2025-10-30 | 14.69 | 14.86 | 14.51 | 14.53 | -2.09% | 0.97 | 1.93% |
| 2025-10-29 | 14.72 | 14.86 | 14.60 | 14.84 | +2.42% | 1.57 | 3.11% |
| 2025-10-28 | 14.42 | 14.52 | 14.37 | 14.49 | +0.28% | 0.49 | 0.98% |
| 2025-10-27 | 14.39 | 14.48 | 14.32 | 14.45 | +0.70% | 0.59 | 1.20% |
| 2025-10-24 | 14.33 | 14.40 | 14.30 | 14.35 | 0.00% | 0.50 | 1.01% |