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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.61 | 15.00 | 14.42 | 14.46 | +0.21% | 4.30 | 5.57% |
| 2026-01-15 | 15.14 | 15.37 | 14.40 | 14.43 | -6.84% | 9.77 | 12.55% |
| 2026-01-14 | 14.80 | 16.32 | 14.80 | 15.49 | +4.38% | 15.19 | 18.19% |
| 2026-01-13 | 15.60 | 15.95 | 14.78 | 14.84 | -4.81% | 7.50 | 9.31% |
| 2026-01-12 | 14.77 | 15.75 | 14.76 | 15.59 | +4.91% | 10.53 | 12.98% |
| 2026-01-09 | 14.76 | 15.12 | 14.73 | 14.86 | +0.13% | 4.73 | 6.00% |
| 2026-01-08 | 14.95 | 15.12 | 14.77 | 14.84 | -1.92% | 5.69 | 7.22% |
| 2026-01-07 | 15.68 | 15.68 | 15.03 | 15.13 | -4.96% | 8.36 | 10.32% |
| 2026-01-06 | 15.22 | 16.10 | 15.22 | 15.92 | +2.91% | 12.09 | 14.45% |
| 2026-01-05 | 15.03 | 15.49 | 14.71 | 15.47 | +2.04% | 7.53 | 9.37% |
| 2025-12-31 | 14.82 | 15.58 | 14.74 | 15.16 | +1.68% | 8.18 | 10.13% |
| 2025-12-30 | 14.60 | 15.28 | 14.57 | 14.91 | +1.57% | 7.35 | 9.25% |
| 2025-12-29 | 14.64 | 14.92 | 14.50 | 14.68 | -0.47% | 4.74 | 6.11% |
| 2025-12-26 | 14.64 | 15.15 | 14.64 | 14.75 | -0.07% | 5.79 | 7.35% |
| 2025-12-25 | 14.68 | 14.98 | 14.48 | 14.76 | +0.89% | 5.02 | 6.43% |
| 2025-12-24 | 14.23 | 14.78 | 14.22 | 14.63 | +2.31% | 4.86 | 6.32% |
| 2025-12-23 | 14.82 | 14.88 | 14.25 | 14.30 | -3.90% | 5.26 | 6.90% |
| 2025-12-22 | 14.57 | 15.10 | 14.57 | 14.88 | +2.06% | 4.58 | 5.81% |
| 2025-12-19 | 14.42 | 14.91 | 14.28 | 14.58 | +1.67% | 4.66 | 6.03% |
| 2025-12-18 | 14.66 | 15.02 | 14.30 | 14.34 | -3.11% | 4.58 | 5.94% |