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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.00 | 16.36 | 15.62 | 16.07 | +0.06% | 5.96 | 7.04% |
| 2025-11-18 | 15.62 | 16.50 | 15.56 | 16.06 | +2.55% | 8.76 | 10.24% |
| 2025-11-17 | 15.20 | 15.90 | 15.11 | 15.66 | +2.02% | 4.98 | 6.07% |
| 2025-11-14 | 15.69 | 15.85 | 15.33 | 15.35 | -4.36% | 6.15 | 7.48% |
| 2025-11-13 | 15.22 | 16.17 | 14.93 | 16.05 | +5.45% | 9.50 | 11.45% |
| 2025-11-12 | 15.15 | 15.42 | 14.89 | 15.22 | -0.39% | 5.28 | 6.59% |
| 2025-11-11 | 16.21 | 16.26 | 15.22 | 15.28 | -5.09% | 7.81 | 9.52% |
| 2025-11-10 | 15.91 | 16.25 | 15.59 | 16.10 | +0.25% | 6.59 | 7.79% |
| 2025-11-07 | 17.10 | 17.19 | 16.04 | 16.06 | -7.44% | 11.54 | 13.30% |
| 2025-11-06 | 17.42 | 17.74 | 17.22 | 17.35 | -1.36% | 8.20 | 8.89% |
| 2025-11-05 | 17.29 | 18.16 | 17.14 | 17.59 | +0.98% | 9.66 | 10.26% |
| 2025-11-04 | 17.91 | 18.07 | 17.27 | 17.42 | -3.49% | 7.77 | 8.38% |
| 2025-11-03 | 17.55 | 18.20 | 17.22 | 18.05 | +1.46% | 8.45 | 8.96% |
| 2025-10-31 | 17.72 | 18.19 | 17.61 | 17.79 | +1.37% | 8.73 | 9.25% |
| 2025-10-30 | 18.31 | 18.50 | 17.48 | 17.55 | -6.55% | 15.71 | 16.66% |
| 2025-10-29 | 18.51 | 19.65 | 18.51 | 18.78 | -0.05% | 20.46 | 20.41% |
| 2025-10-28 | 18.07 | 19.50 | 17.82 | 18.79 | +2.68% | 19.51 | 19.64% |
| 2025-10-27 | 17.75 | 18.98 | 17.58 | 18.30 | +4.45% | 16.92 | 17.43% |
| 2025-10-24 | 17.31 | 17.89 | 17.01 | 17.52 | +0.57% | 12.73 | 13.79% |
| 2025-10-23 | 18.64 | 18.77 | 17.11 | 17.42 | -6.39% | 15.41 | 16.55% |