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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.13 | 14.36 | 14.04 | 14.35 | +1.49% | 0.61 | 1.24% |
| 2025-10-22 | 14.10 | 14.29 | 14.07 | 14.14 | -0.14% | 0.48 | 0.99% |
| 2025-10-21 | 13.87 | 14.17 | 13.80 | 14.16 | +2.09% | 0.69 | 1.42% |
| 2025-10-20 | 13.75 | 13.88 | 13.66 | 13.87 | +2.21% | 0.65 | 1.37% |
| 2025-10-17 | 13.91 | 13.94 | 13.56 | 13.57 | -3.90% | 1.06 | 2.24% |
| 2025-10-16 | 14.39 | 14.45 | 14.04 | 14.12 | -2.28% | 0.91 | 1.86% |
| 2025-10-15 | 14.41 | 14.54 | 14.27 | 14.45 | +0.28% | 0.66 | 1.33% |
| 2025-10-14 | 14.49 | 14.68 | 14.38 | 14.41 | -0.48% | 0.76 | 1.53% |
| 2025-10-13 | 14.35 | 14.49 | 14.02 | 14.48 | -1.36% | 0.87 | 1.76% |
| 2025-10-10 | 14.60 | 14.75 | 14.50 | 14.68 | +0.14% | 0.76 | 1.52% |
| 2025-10-09 | 14.77 | 14.80 | 14.57 | 14.66 | -0.34% | 0.89 | 1.77% |
| 2025-09-30 | 14.77 | 14.90 | 14.70 | 14.71 | -0.41% | 0.68 | 1.35% |
| 2025-09-29 | 14.51 | 14.88 | 14.28 | 14.77 | +1.79% | 0.98 | 1.95% |
| 2025-09-26 | 14.65 | 14.73 | 14.50 | 14.51 | -1.36% | 0.64 | 1.28% |
| 2025-09-25 | 14.99 | 15.00 | 14.67 | 14.71 | -1.80% | 0.95 | 1.88% |
| 2025-09-24 | 14.54 | 14.99 | 14.42 | 14.98 | +2.96% | 1.20 | 2.36% |
| 2025-09-23 | 14.90 | 14.92 | 14.14 | 14.55 | -2.55% | 1.36 | 2.75% |
| 2025-09-22 | 14.72 | 14.98 | 14.68 | 14.93 | +1.50% | 0.86 | 1.68% |
| 2025-09-19 | 14.93 | 14.98 | 14.68 | 14.71 | -1.80% | 0.97 | 1.92% |
| 2025-09-18 | 15.16 | 15.24 | 14.81 | 14.98 | -1.90% | 1.48 | 2.86% |