汇金股份 sz.300368
10.85
-2.69%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.22 | 17.63 | 16.22 | 16.28 | -2.86% | 20.06 | 22.52% |
| 2025-08-18 | 16.21 | 18.38 | 15.90 | 16.76 | +0.36% | 27.28 | 30.58% |
| 2025-08-15 | 15.56 | 17.30 | 15.21 | 16.70 | +9.65% | 24.40 | 27.98% |
| 2025-08-14 | 16.63 | 17.00 | 15.20 | 15.23 | -11.45% | 21.52 | 25.38% |
| 2025-08-13 | 17.40 | 17.58 | 16.33 | 17.20 | -2.44% | 25.17 | 28.12% |
| 2025-08-12 | 15.81 | 17.77 | 15.81 | 17.63 | +7.24% | 27.99 | 31.34% |
| 2025-08-11 | 13.94 | 16.79 | 13.94 | 16.44 | +17.51% | 27.86 | 33.56% |
| 2025-08-08 | 14.00 | 15.30 | 13.60 | 13.99 | +0.87% | 21.01 | 27.63% |
| 2025-08-07 | 12.50 | 15.10 | 12.50 | 13.87 | +10.08% | 20.80 | 28.82% |
| 2025-08-06 | 11.94 | 12.73 | 11.72 | 12.60 | +5.44% | 13.05 | 20.31% |
| 2025-08-05 | 10.99 | 12.30 | 10.86 | 11.95 | +9.83% | 11.60 | 18.90% |
| 2025-08-04 | 10.57 | 10.96 | 10.48 | 10.88 | +1.78% | 3.90 | 6.86% |
| 2025-08-01 | 11.01 | 11.20 | 10.66 | 10.69 | -2.91% | 5.63 | 9.77% |
| 2025-07-31 | 11.11 | 11.64 | 10.94 | 11.01 | -3.42% | 6.60 | 11.10% |
| 2025-07-30 | 11.65 | 12.15 | 11.28 | 11.40 | -2.98% | 8.13 | 13.16% |
| 2025-07-29 | 11.54 | 11.89 | 11.28 | 11.75 | +0.94% | 8.54 | 13.92% |
| 2025-07-28 | 11.34 | 12.10 | 11.15 | 11.64 | +4.58% | 9.45 | 15.26% |
| 2025-07-25 | 11.53 | 11.80 | 11.05 | 11.13 | -4.13% | 8.97 | 14.95% |
| 2025-07-24 | 10.01 | 12.03 | 10.01 | 11.61 | +15.18% | 12.65 | 21.38% |
| 2025-07-23 | 10.00 | 10.46 | 10.00 | 10.08 | -2.23% | 3.77 | 7.00% |