华锦股份(000059)股票行情
华锦股份(000059)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 5.69 | 5.83 | 0.18 | 3.19% | 5.66 | 5.84 | 322798 | 18584.61 | 2.02% |
| 2026-02-02 | 5.98 | 5.65 | -0.41 | -6.77% | 5.63 | 6.00 | 522988 | 30144.29 | 3.27% |
| 2026-01-30 | 6.04 | 6.06 | -0.02 | -0.33% | 5.89 | 6.18 | 418584 | 25214.45 | 2.62% |
| 2026-01-29 | 6.12 | 6.08 | -0.03 | -0.49% | 5.96 | 6.20 | 440136 | 26715.02 | 2.75% |
| 2026-01-28 | 5.99 | 6.11 | 0.16 | 2.69% | 5.95 | 6.23 | 438379 | 26704.09 | 2.74% |
| 2026-01-27 | 6.09 | 5.95 | -0.14 | -2.30% | 5.88 | 6.18 | 449740 | 26833.15 | 2.81% |
| 2026-01-26 | 6.18 | 6.09 | 0.01 | 0.16% | 5.93 | 6.24 | 823750 | 50056.75 | 5.15% |
| 2026-01-23 | 5.92 | 6.08 | 0.37 | 6.48% | 5.92 | 6.28 | 1149841 | 70624.62 | 7.19% |
| 2026-01-22 | 5.58 | 5.71 | 0.10 | 1.78% | 5.58 | 5.73 | 244598 | 13917.09 | 1.53% |
| 2026-01-21 | 5.60 | 5.61 | -0.04 | -0.71% | 5.53 | 5.63 | 192180 | 10741.20 | 1.20% |
| 2026-01-20 | 5.56 | 5.65 | 0.10 | 1.80% | 5.52 | 5.65 | 206683 | 11563.73 | 1.29% |
| 2026-01-19 | 5.50 | 5.55 | 0.03 | 0.54% | 5.47 | 5.57 | 235901 | 13051.48 | 1.47% |
| 2026-01-16 | 5.53 | 5.52 | -0.01 | -0.18% | 5.43 | 5.54 | 211631 | 11615.79 | 1.32% |
| 2026-01-15 | 5.52 | 5.53 | 0.01 | 0.18% | 5.47 | 5.57 | 167756 | 9264.93 | 1.05% |
| 2026-01-14 | 5.50 | 5.52 | 0.00 | 0.00% | 5.43 | 5.55 | 276735 | 15200.89 | 1.73% |
| 2026-01-13 | 5.50 | 5.52 | 0.00 | 0.00% | 5.46 | 5.62 | 236084 | 13077.29 | 1.48% |
| 2026-01-12 | 5.50 | 5.52 | 0.02 | 0.36% | 5.42 | 5.52 | 262426 | 14363.89 | 1.64% |
| 2026-01-09 | 5.64 | 5.50 | -0.09 | -1.61% | 5.46 | 5.67 | 283527 | 15657.24 | 1.77% |
| 2026-01-08 | 5.52 | 5.59 | 0.06 | 1.08% | 5.46 | 5.67 | 298794 | 16601.30 | 1.87% |
| 2026-01-07 | 5.57 | 5.53 | -0.06 | -1.07% | 5.51 | 5.70 | 273622 | 15243.86 | 1.71% |
| 2026-01-06 | 5.38 | 5.59 | 0.19 | 3.52% | 5.35 | 5.64 | 506351 | 28033.67 | 3.17% |
| 2026-01-05 | 5.46 | 5.40 | 0.05 | 0.93% | 5.28 | 5.52 | 361023 | 19445.03 | 2.26% |
| 2025-12-31 | 5.35 | 5.35 | 0.00 | 0.00% | 5.24 | 5.37 | 248961 | 13245.13 | 1.56% |
| 2025-12-30 | 5.19 | 5.35 | 0.18 | 3.48% | 5.11 | 5.45 | 427122 | 22660.29 | 2.67% |
| 2025-12-29 | 5.17 | 5.17 | 0.01 | 0.19% | 5.12 | 5.22 | 243776 | 12622.90 | 1.52% |
| 2025-12-26 | 5.17 | 5.16 | 0.02 | 0.39% | 5.10 | 5.19 | 210190 | 10807.21 | 1.31% |
| 2025-12-25 | 5.15 | 5.14 | 0.00 | 0.00% | 5.13 | 5.22 | 227370 | 11772.94 | 1.42% |
| 2025-12-24 | 5.01 | 5.14 | 0.12 | 2.39% | 5.00 | 5.16 | 249863 | 12768.69 | 1.56% |
| 2025-12-23 | 5.05 | 5.02 | -0.02 | -0.40% | 4.99 | 5.06 | 106307 | 5334.09 | 0.66% |
| 2025-12-22 | 4.97 | 5.04 | 0.06 | 1.20% | 4.97 | 5.09 | 144160 | 7273.50 | 0.90% |
| 2025-12-19 | 4.94 | 4.98 | 0.03 | 0.61% | 4.93 | 4.98 | 105230 | 5217.07 | 0.66% |
| 2025-12-18 | 4.92 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 96037 | 4762.20 | 0.60% |
| 2025-12-17 | 4.94 | 4.94 | 0.03 | 0.61% | 4.82 | 4.95 | 171891 | 8407.56 | 1.07% |
| 2025-12-16 | 5.05 | 4.91 | -0.14 | -2.77% | 4.88 | 5.05 | 216832 | 10670.02 | 1.36% |
| 2025-12-15 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.08 | 109886 | 5548.90 | 0.69% |
| 2025-12-12 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.08 | 152525 | 7681.48 | 0.95% |
| 2025-12-11 | 5.09 | 5.03 | -0.05 | -0.98% | 5.03 | 5.10 | 107459 | 5437.96 | 0.67% |
| 2025-12-10 | 5.08 | 5.08 | 0.00 | 0.00% | 5.02 | 5.12 | 193387 | 9783.98 | 1.21% |
| 2025-12-09 | 5.15 | 5.08 | -0.05 | -0.97% | 5.05 | 5.16 | 173946 | 8853.40 | 1.09% |
| 2025-12-08 | 5.20 | 5.13 | -0.06 | -1.16% | 5.13 | 5.21 | 150869 | 7774.57 | 0.94% |
| 2025-12-05 | 5.14 | 5.19 | 0.06 | 1.17% | 5.13 | 5.21 | 137777 | 7143.95 | 0.86% |
| 2025-12-04 | 5.18 | 5.13 | -0.05 | -0.97% | 5.10 | 5.18 | 125660 | 6448.52 | 0.79% |
| 2025-12-03 | 5.17 | 5.18 | 0.00 | 0.00% | 5.12 | 5.21 | 151363 | 7820.10 | 0.95% |
| 2025-12-02 | 5.21 | 5.18 | -0.03 | -0.58% | 5.16 | 5.25 | 172618 | 8971.91 | 1.08% |
| 2025-12-01 | 5.27 | 5.21 | -0.06 | -1.14% | 5.19 | 5.30 | 214885 | 11280.95 | 1.34% |
| 2025-11-28 | 5.08 | 5.27 | 0.20 | 3.94% | 5.06 | 5.32 | 316569 | 16467.29 | 1.98% |
| 2025-11-27 | 5.06 | 5.07 | 0.02 | 0.40% | 5.05 | 5.12 | 115736 | 5876.96 | 0.72% |
| 2025-11-26 | 5.07 | 5.05 | -0.04 | -0.79% | 5.05 | 5.12 | 152399 | 7736.31 | 0.95% |
| 2025-11-25 | 5.12 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 156727 | 7986.26 | 0.98% |
| 2025-11-24 | 5.08 | 5.10 | 0.05 | 0.99% | 5.03 | 5.16 | 225800 | 11513.80 | 1.41% |
| 2025-11-21 | 5.31 | 5.05 | -0.28 | -5.25% | 5.04 | 5.32 | 355123 | 18210.02 | 2.22% |
| 2025-11-20 | 5.38 | 5.33 | -0.06 | -1.11% | 5.30 | 5.39 | 149958 | 8016.00 | 0.94% |
| 2025-11-19 | 5.38 | 5.39 | 0.03 | 0.56% | 5.32 | 5.41 | 178784 | 9595.59 | 1.12% |
| 2025-11-18 | 5.48 | 5.36 | -0.13 | -2.37% | 5.30 | 5.49 | 239459 | 12842.00 | 1.50% |
| 2025-11-17 | 5.47 | 5.49 | 0.04 | 0.73% | 5.43 | 5.54 | 259967 | 14266.93 | 1.63% |
| 2025-11-14 | 5.50 | 5.45 | -0.05 | -0.91% | 5.45 | 5.56 | 229677 | 12605.56 | 1.44% |
| 2025-11-13 | 5.37 | 5.50 | 0.11 | 2.04% | 5.33 | 5.52 | 321845 | 17579.85 | 2.01% |
| 2025-11-12 | 5.34 | 5.39 | 0.05 | 0.94% | 5.28 | 5.45 | 254270 | 13650.08 | 1.59% |
| 2025-11-11 | 5.28 | 5.34 | 0.06 | 1.14% | 5.24 | 5.35 | 196519 | 10444.05 | 1.23% |
| 2025-11-10 | 5.30 | 5.28 | 0.02 | 0.38% | 5.22 | 5.31 | 179554 | 9465.92 | 1.12% |
| 2025-11-07 | 5.18 | 5.26 | 0.08 | 1.54% | 5.17 | 5.35 | 337458 | 17825.93 | 2.11% |
| 2025-11-06 | 5.17 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 161791 | 8357.45 | 1.01% |
| 2025-11-05 | 5.10 | 5.15 | 0.04 | 0.78% | 5.08 | 5.21 | 250736 | 12961.82 | 1.57% |
| 2025-11-04 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 130592 | 6661.33 | 0.82% |
| 2025-11-03 | 5.08 | 5.13 | 0.05 | 0.98% | 5.04 | 5.14 | 154643 | 7886.37 | 0.97% |
| 2025-10-31 | 5.11 | 5.08 | -0.04 | -0.78% | 5.07 | 5.13 | 139946 | 7129.88 | 0.87% |
| 2025-10-30 | 5.15 | 5.12 | -0.06 | -1.16% | 5.07 | 5.18 | 231429 | 11829.58 | 1.45% |
| 2025-10-29 | 5.09 | 5.18 | 0.08 | 1.57% | 5.08 | 5.20 | 235929 | 12168.58 | 1.48% |
| 2025-10-28 | 5.08 | 5.10 | 0.03 | 0.59% | 5.06 | 5.14 | 158737 | 8118.10 | 0.99% |
| 2025-10-27 | 5.11 | 5.07 | -0.01 | -0.20% | 5.06 | 5.12 | 153670 | 7805.51 | 0.96% |
| 2025-10-24 | 5.16 | 5.08 | -0.08 | -1.55% | 5.07 | 5.17 | 199525 | 10184.18 | 1.25% |
| 2025-10-23 | 5.14 | 5.16 | -0.01 | -0.19% | 5.09 | 5.17 | 137956 | 7067.96 | 0.86% |
| 2025-10-22 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.20 | 138130 | 7141.05 | 0.86% |
| 2025-10-21 | 5.09 | 5.17 | 0.08 | 1.57% | 5.06 | 5.21 | 263032 | 13560.88 | 1.64% |
| 2025-10-20 | 5.04 | 5.09 | 0.07 | 1.39% | 5.03 | 5.11 | 148906 | 7556.23 | 0.93% |
| 2025-10-17 | 5.12 | 5.02 | -0.07 | -1.38% | 5.01 | 5.16 | 178409 | 9071.75 | 1.12% |
| 2025-10-16 | 5.14 | 5.09 | -0.06 | -1.17% | 5.08 | 5.15 | 134313 | 6860.50 | 0.84% |
| 2025-10-15 | 5.12 | 5.15 | 0.02 | 0.39% | 5.09 | 5.16 | 151357 | 7759.87 | 0.95% |
| 2025-10-14 | 5.14 | 5.13 | 0.00 | 0.00% | 5.08 | 5.21 | 184913 | 9500.32 | 1.16% |
| 2025-10-13 | 5.10 | 5.13 | -0.06 | -1.16% | 5.00 | 5.14 | 213623 | 10852.11 | 1.34% |
深证大盘股票行情在线 K线走势图
华锦股份(000059)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
