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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-18 | 5.32 | 5.33 | 0.02 | 0.38% | 5.27 | 5.42 | 271308 | 14503.55 | 1.70% |
| 2025-08-15 | 5.30 | 5.31 | 0.01 | 0.19% | 5.28 | 5.35 | 206733 | 10990.96 | 1.29% |
| 2025-08-14 | 5.48 | 5.30 | -0.18 | -3.28% | 5.27 | 5.49 | 300829 | 16119.27 | 1.88% |
| 2025-08-13 | 5.45 | 5.48 | 0.00 | 0.00% | 5.38 | 5.57 | 370055 | 20210.85 | 2.31% |
| 2025-08-12 | 5.41 | 5.48 | 0.06 | 1.11% | 5.37 | 5.50 | 226719 | 12320.60 | 1.42% |
| 2025-08-11 | 5.34 | 5.42 | 0.09 | 1.69% | 5.32 | 5.42 | 207593 | 11172.02 | 1.30% |
| 2025-08-08 | 5.34 | 5.33 | -0.02 | -0.37% | 5.28 | 5.37 | 146161 | 7768.56 | 0.91% |
| 2025-08-07 | 5.38 | 5.35 | 0.01 | 0.19% | 5.27 | 5.42 | 216677 | 11588.16 | 1.35% |
| 2025-08-06 | 5.29 | 5.34 | 0.02 | 0.38% | 5.27 | 5.36 | 155075 | 8251.92 | 0.97% |
| 2025-08-05 | 5.29 | 5.32 | 0.04 | 0.76% | 5.25 | 5.32 | 192203 | 10160.83 | 1.20% |
| 2025-08-04 | 5.24 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 149038 | 7826.87 | 0.93% |
| 2025-08-01 | 5.25 | 5.26 | 0.03 | 0.57% | 5.21 | 5.29 | 172250 | 9036.83 | 1.08% |
| 2025-07-31 | 5.34 | 5.23 | -0.12 | -2.24% | 5.22 | 5.35 | 243552 | 12818.06 | 1.52% |
| 2025-07-30 | 5.35 | 5.35 | -0.02 | -0.37% | 5.32 | 5.43 | 218254 | 11739.27 | 1.36% |
| 2025-07-29 | 5.50 | 5.37 | -0.13 | -2.36% | 5.29 | 5.52 | 395163 | 21171.84 | 2.47% |
| 2025-07-28 | 5.45 | 5.50 | 0.05 | 0.92% | 5.30 | 5.55 | 327364 | 17870.94 | 2.05% |
| 2025-07-25 | 5.53 | 5.45 | -0.08 | -1.45% | 5.41 | 5.57 | 268125 | 14702.32 | 1.68% |
| 2025-07-24 | 5.62 | 5.53 | -0.14 | -2.47% | 5.46 | 5.65 | 478638 | 26390.21 | 2.99% |
| 2025-07-23 | 5.78 | 5.67 | -0.04 | -0.70% | 5.55 | 5.85 | 587792 | 33650.30 | 3.67% |
| 2025-07-22 | 5.40 | 5.71 | 0.27 | 4.96% | 5.39 | 5.71 | 618964 | 34389.87 | 3.87% |
| 2025-07-21 | 5.15 | 5.44 | 0.29 | 5.63% | 5.15 | 5.48 | 693234 | 37254.51 | 4.33% |
| 2025-07-18 | 5.14 | 5.15 | 0.02 | 0.39% | 5.09 | 5.17 | 253606 | 13030.29 | 1.59% |
| 2025-07-17 | 5.07 | 5.13 | 0.07 | 1.38% | 5.05 | 5.15 | 193559 | 9870.16 | 1.21% |
| 2025-07-16 | 5.10 | 5.06 | -0.02 | -0.39% | 5.02 | 5.13 | 244201 | 12340.11 | 1.53% |
| 2025-07-15 | 5.21 | 5.08 | -0.20 | -3.79% | 5.08 | 5.23 | 364227 | 18707.49 | 2.28% |
| 2025-07-14 | 5.35 | 5.28 | -0.08 | -1.49% | 5.25 | 5.37 | 272189 | 14372.47 | 1.70% |
| 2025-07-11 | 5.44 | 5.36 | -0.07 | -1.29% | 5.35 | 5.45 | 237417 | 12779.27 | 1.48% |
| 2025-07-10 | 5.46 | 5.43 | -0.03 | -0.55% | 5.40 | 5.51 | 169946 | 9247.16 | 1.06% |
| 2025-07-09 | 5.40 | 5.46 | 0.11 | 2.06% | 5.38 | 5.58 | 424555 | 23303.56 | 2.65% |
| 2025-07-08 | 5.34 | 5.35 | 0.00 | 0.00% | 5.28 | 5.38 | 197758 | 10530.28 | 1.24% |
| 2025-07-07 | 5.34 | 5.35 | -0.01 | -0.19% | 5.27 | 5.37 | 181440 | 9661.68 | 1.13% |
| 2025-07-04 | 5.47 | 5.36 | -0.09 | -1.65% | 5.34 | 5.47 | 215608 | 11624.20 | 1.35% |
| 2025-07-03 | 5.45 | 5.45 | -0.01 | -0.18% | 5.40 | 5.49 | 207224 | 11274.83 | 1.30% |
| 2025-07-02 | 5.58 | 5.46 | -0.10 | -1.80% | 5.40 | 5.60 | 309745 | 16903.07 | 1.94% |
| 2025-07-01 | 5.37 | 5.56 | 0.17 | 3.15% | 5.36 | 5.67 | 588288 | 32349.02 | 3.68% |
| 2025-06-30 | 5.62 | 5.39 | -0.18 | -3.23% | 5.30 | 5.68 | 665961 | 36046.78 | 4.16% |
| 2025-06-27 | 5.29 | 5.57 | 0.31 | 5.89% | 5.26 | 5.63 | 677416 | 37402.89 | 4.24% |
| 2025-06-26 | 5.25 | 5.26 | 0.01 | 0.19% | 5.23 | 5.44 | 339845 | 18033.04 | 2.12% |
| 2025-06-25 | 5.24 | 5.25 | 0.02 | 0.38% | 5.16 | 5.34 | 268144 | 14043.40 | 1.68% |
| 2025-06-24 | 5.15 | 5.23 | -0.01 | -0.19% | 5.03 | 5.26 | 311118 | 16099.70 | 1.95% |
| 2025-06-23 | 5.13 | 5.24 | 0.16 | 3.15% | 5.11 | 5.33 | 322828 | 16866.99 | 2.02% |
| 2025-06-20 | 5.56 | 5.08 | -0.51 | -9.12% | 5.06 | 5.56 | 655606 | 34085.70 | 4.10% |
| 2025-06-19 | 5.42 | 5.59 | 0.20 | 3.71% | 5.42 | 5.59 | 411930 | 22770.44 | 2.58% |
| 2025-06-18 | 5.52 | 5.41 | -0.07 | -1.28% | 5.41 | 5.57 | 179470 | 9805.99 | 1.12% |
| 2025-06-17 | 5.39 | 5.48 | 0.06 | 1.11% | 5.38 | 5.54 | 201751 | 11029.34 | 1.26% |
| 2025-06-16 | 5.41 | 5.42 | 0.04 | 0.74% | 5.40 | 5.51 | 222794 | 12151.74 | 1.39% |
| 2025-06-13 | 5.37 | 5.38 | 0.04 | 0.75% | 5.34 | 5.46 | 177953 | 9600.31 | 1.11% |
| 2025-06-12 | 5.50 | 5.34 | -0.14 | -2.55% | 5.28 | 5.53 | 275399 | 14746.27 | 1.72% |
| 2025-06-11 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.56 | 155653 | 8560.37 | 0.97% |
| 2025-06-10 | 5.52 | 5.50 | -0.01 | -0.18% | 5.41 | 5.57 | 164402 | 9036.34 | 1.03% |
| 2025-06-09 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.58 | 163440 | 9038.86 | 1.02% |
| 2025-06-06 | 5.53 | 5.54 | 0.04 | 0.73% | 5.42 | 5.60 | 152417 | 8416.13 | 0.95% |
| 2025-06-05 | 5.47 | 5.50 | 0.02 | 0.36% | 5.46 | 5.62 | 230103 | 12762.71 | 1.44% |
| 2025-06-04 | 5.39 | 5.48 | 0.10 | 1.86% | 5.36 | 5.53 | 167984 | 9137.14 | 1.05% |
| 2025-06-03 | 5.46 | 5.38 | -0.09 | -1.65% | 5.34 | 5.47 | 141656 | 7630.85 | 0.89% |
| 2025-05-30 | 5.42 | 5.47 | 0.03 | 0.55% | 5.36 | 5.49 | 134345 | 7285.77 | 0.84% |
| 2025-05-29 | 5.42 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 134269 | 7304.42 | 0.84% |
| 2025-05-28 | 5.57 | 5.43 | -0.17 | -3.04% | 5.34 | 5.61 | 248018 | 13480.65 | 1.55% |
| 2025-05-27 | 5.48 | 5.60 | 0.11 | 2.00% | 5.41 | 5.66 | 201265 | 11102.87 | 1.26% |
深证大盘股票行情在线 K线走势图
