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 |
|---|
| 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% |
| 2025-10-10 | 5.12 | 5.19 | 0.06 | 1.17% | 5.08 | 5.22 | 233669 | 12053.86 | 1.46% |
| 2025-10-09 | 5.13 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 156181 | 7994.74 | 0.98% |
| 2025-09-30 | 5.13 | 5.12 | -0.01 | -0.19% | 5.09 | 5.16 | 106792 | 5477.45 | 0.67% |
| 2025-09-29 | 5.16 | 5.13 | -0.03 | -0.58% | 5.02 | 5.17 | 164301 | 8369.97 | 1.03% |
| 2025-09-26 | 5.12 | 5.16 | 0.04 | 0.78% | 5.10 | 5.23 | 170653 | 8839.58 | 1.07% |
| 2025-09-25 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.24 | 134499 | 6945.34 | 0.84% |
| 2025-09-24 | 5.08 | 5.15 | 0.09 | 1.78% | 5.06 | 5.21 | 155926 | 8029.65 | 0.97% |
| 2025-09-23 | 5.15 | 5.06 | -0.08 | -1.56% | 4.97 | 5.15 | 209272 | 10542.12 | 1.31% |
| 2025-09-22 | 5.22 | 5.14 | -0.08 | -1.53% | 5.11 | 5.22 | 189649 | 9759.70 | 1.19% |
| 2025-09-19 | 5.20 | 5.22 | 0.02 | 0.38% | 5.17 | 5.26 | 146832 | 7657.72 | 0.92% |
| 2025-09-18 | 5.32 | 5.20 | -0.12 | -2.26% | 5.16 | 5.32 | 272043 | 14293.10 | 1.70% |
| 2025-09-17 | 5.32 | 5.32 | 0.00 | 0.00% | 5.27 | 5.35 | 162280 | 8617.67 | 1.01% |
| 2025-09-16 | 5.29 | 5.32 | 0.03 | 0.57% | 5.25 | 5.34 | 163301 | 8643.59 | 1.02% |
| 2025-09-15 | 5.31 | 5.29 | -0.02 | -0.38% | 5.25 | 5.33 | 146426 | 7735.16 | 0.92% |
| 2025-09-12 | 5.33 | 5.31 | -0.02 | -0.38% | 5.27 | 5.38 | 202751 | 10779.15 | 1.27% |
| 2025-09-11 | 5.26 | 5.33 | 0.03 | 0.57% | 5.21 | 5.37 | 222179 | 11771.17 | 1.39% |
| 2025-09-10 | 5.38 | 5.30 | -0.07 | -1.30% | 5.23 | 5.42 | 231425 | 12280.64 | 1.45% |
| 2025-09-09 | 5.34 | 5.37 | 0.03 | 0.56% | 5.28 | 5.45 | 345171 | 18594.21 | 2.16% |
| 2025-09-08 | 5.22 | 5.34 | 0.14 | 2.69% | 5.20 | 5.39 | 278112 | 14791.68 | 1.74% |
| 2025-09-05 | 5.13 | 5.20 | 0.08 | 1.56% | 5.10 | 5.22 | 147432 | 7595.29 | 0.92% |
| 2025-09-04 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.17 | 150461 | 7718.95 | 0.94% |
| 2025-09-03 | 5.20 | 5.13 | -0.06 | -1.16% | 5.12 | 5.27 | 179281 | 9254.50 | 1.12% |
| 2025-09-02 | 5.23 | 5.19 | -0.04 | -0.76% | 5.16 | 5.26 | 234549 | 12180.68 | 1.47% |
| 2025-09-01 | 5.27 | 5.23 | -0.04 | -0.76% | 5.19 | 5.30 | 246289 | 12894.48 | 1.54% |
| 2025-08-29 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.38 | 249459 | 13266.61 | 1.56% |
| 2025-08-28 | 5.29 | 5.35 | 0.07 | 1.33% | 5.22 | 5.35 | 262331 | 13883.06 | 1.64% |
| 2025-08-27 | 5.45 | 5.28 | -0.17 | -3.12% | 5.28 | 5.46 | 391045 | 20985.62 | 2.44% |
| 2025-08-26 | 5.38 | 5.45 | 0.06 | 1.11% | 5.34 | 5.57 | 475615 | 25996.46 | 2.97% |
| 2025-08-25 | 5.40 | 5.39 | -0.02 | -0.37% | 5.33 | 5.43 | 345765 | 18599.68 | 2.16% |
| 2025-08-22 | 5.43 | 5.41 | -0.02 | -0.37% | 5.32 | 5.44 | 248333 | 13359.75 | 1.55% |
| 2025-08-21 | 5.38 | 5.43 | 0.06 | 1.12% | 5.35 | 5.44 | 280099 | 15144.30 | 1.75% |
| 2025-08-20 | 5.30 | 5.37 | 0.06 | 1.13% | 5.28 | 5.38 | 261995 | 14016.51 | 1.64% |
| 2025-08-19 | 5.33 | 5.31 | -0.02 | -0.38% | 5.26 | 5.35 | 225383 | 11962.97 | 1.41% |
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
