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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.06 | 15.40 | 14.97 | 15.27 | +1.39% | 1.37 | 2.62% |
| 2025-09-16 | 14.85 | 15.08 | 14.81 | 15.06 | +1.48% | 0.85 | 1.65% |
| 2025-09-15 | 14.91 | 14.98 | 14.79 | 14.84 | -0.74% | 0.68 | 1.33% |
| 2025-09-12 | 15.08 | 15.15 | 14.90 | 14.95 | -0.93% | 0.96 | 1.86% |
| 2025-09-11 | 14.86 | 15.09 | 14.67 | 15.09 | +1.14% | 1.05 | 2.04% |
| 2025-09-10 | 14.86 | 15.05 | 14.84 | 14.92 | +0.40% | 0.76 | 1.48% |
| 2025-09-09 | 15.02 | 15.05 | 14.72 | 14.86 | -1.46% | 0.82 | 1.61% |
| 2025-09-08 | 14.94 | 15.08 | 14.83 | 15.08 | +0.47% | 0.96 | 1.86% |
| 2025-09-05 | 14.71 | 15.01 | 14.54 | 15.01 | +2.32% | 1.10 | 2.15% |
| 2025-09-04 | 14.77 | 14.97 | 14.44 | 14.67 | -0.20% | 1.50 | 2.95% |
| 2025-09-03 | 15.49 | 15.51 | 14.62 | 14.70 | -4.73% | 1.73 | 3.35% |
| 2025-09-02 | 16.01 | 16.07 | 15.37 | 15.43 | -4.40% | 2.17 | 4.04% |
| 2025-09-01 | 15.80 | 16.62 | 15.77 | 16.14 | +2.48% | 2.68 | 4.84% |
| 2025-08-29 | 16.06 | 16.11 | 15.70 | 15.75 | -1.93% | 1.63 | 3.00% |
| 2025-08-28 | 15.89 | 16.12 | 15.44 | 16.06 | +0.63% | 2.45 | 4.50% |
| 2025-08-27 | 16.40 | 16.50 | 15.91 | 15.96 | -2.27% | 2.07 | 3.70% |
| 2025-08-26 | 16.24 | 16.47 | 16.18 | 16.33 | 0.00% | 1.68 | 2.98% |
| 2025-08-25 | 16.40 | 16.47 | 16.18 | 16.33 | +0.18% | 1.92 | 3.43% |
| 2025-08-22 | 16.21 | 16.33 | 16.14 | 16.30 | +0.37% | 1.61 | 2.89% |
| 2025-08-21 | 16.45 | 16.53 | 16.11 | 16.24 | -0.85% | 1.77 | 3.17% |