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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.92 | 19.14 | 18.41 | 18.61 | -3.07% | 14.25 | 14.38% |
| 2025-10-21 | 17.91 | 19.50 | 17.79 | 19.20 | +6.73% | 21.56 | 21.68% |
| 2025-10-20 | 18.38 | 18.99 | 17.87 | 17.99 | -1.75% | 15.53 | 16.02% |
| 2025-10-17 | 17.87 | 18.99 | 17.87 | 18.31 | +2.69% | 17.40 | 17.74% |
| 2025-10-16 | 18.00 | 18.82 | 17.71 | 17.83 | -4.29% | 15.46 | 16.13% |
| 2025-10-15 | 19.51 | 20.86 | 17.88 | 18.63 | -6.33% | 25.54 | 25.06% |
| 2025-10-14 | 19.28 | 20.70 | 18.90 | 19.89 | +5.74% | 26.24 | 25.09% |
| 2025-10-13 | 18.00 | 19.69 | 18.00 | 18.81 | -3.54% | 19.06 | 19.17% |
| 2025-10-10 | 19.63 | 20.92 | 19.20 | 19.50 | -2.45% | 28.74 | 27.13% |
| 2025-10-09 | 18.88 | 20.25 | 18.22 | 19.99 | +4.60% | 28.09 | 27.44% |
| 2025-09-30 | 18.78 | 20.17 | 18.77 | 19.11 | +0.16% | 35.42 | 34.46% |
| 2025-09-29 | 16.00 | 19.08 | 15.78 | 19.08 | +20.00% | 32.09 | 33.76% |
| 2025-09-26 | 15.40 | 16.78 | 15.33 | 15.90 | +2.91% | 14.26 | 16.70% |
| 2025-09-25 | 15.78 | 16.13 | 15.45 | 15.45 | -3.80% | 9.11 | 10.96% |
| 2025-09-24 | 16.00 | 16.48 | 15.47 | 16.06 | +0.25% | 13.54 | 16.05% |
| 2025-09-23 | 16.46 | 16.88 | 15.68 | 16.02 | -9.49% | 16.83 | 19.55% |
| 2025-09-22 | 16.88 | 17.80 | 16.48 | 17.70 | +5.92% | 20.98 | 22.89% |
| 2025-09-19 | 16.45 | 17.20 | 16.01 | 16.71 | +1.89% | 20.76 | 23.41% |
| 2025-09-18 | 16.14 | 17.01 | 15.73 | 16.40 | -3.81% | 22.29 | 25.81% |
| 2025-09-17 | 14.18 | 17.08 | 14.01 | 17.05 | +19.82% | 26.56 | 31.16% |