华金资本(000532)股票行情 华金资本股票行情 000532股票行情_爱股网
华金资本(000532)股票行情
华金资本(000532)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 |
|---|
| 2025-10-31 | 14.53 | 14.66 | 0.13 | 0.89% | 14.50 | 14.80 | 54386 | 7983.74 | 1.58% |
| 2025-10-30 | 14.69 | 14.53 | -0.31 | -2.09% | 14.51 | 14.86 | 66455 | 9745.33 | 1.93% |
| 2025-10-29 | 14.72 | 14.84 | 0.35 | 2.42% | 14.60 | 14.86 | 106784 | 15741.59 | 3.11% |
| 2025-10-28 | 14.42 | 14.49 | 0.04 | 0.28% | 14.37 | 14.52 | 33763 | 4882.84 | 0.98% |
| 2025-10-27 | 14.39 | 14.45 | 0.10 | 0.70% | 14.32 | 14.48 | 41110 | 5924.85 | 1.20% |
| 2025-10-24 | 14.33 | 14.35 | 0.00 | 0.00% | 14.30 | 14.40 | 34843 | 4998.23 | 1.01% |
| 2025-10-23 | 14.13 | 14.35 | 0.21 | 1.49% | 14.04 | 14.36 | 42748 | 6077.38 | 1.24% |
| 2025-10-22 | 14.10 | 14.14 | -0.02 | -0.14% | 14.07 | 14.29 | 34147 | 4840.66 | 0.99% |
| 2025-10-21 | 13.87 | 14.16 | 0.29 | 2.09% | 13.80 | 14.17 | 48881 | 6873.06 | 1.42% |
| 2025-10-20 | 13.75 | 13.87 | 0.30 | 2.21% | 13.66 | 13.88 | 46940 | 6476.48 | 1.37% |
| 2025-10-17 | 13.91 | 13.57 | -0.55 | -3.90% | 13.56 | 13.94 | 77041 | 10578.80 | 2.24% |
| 2025-10-16 | 14.39 | 14.12 | -0.33 | -2.28% | 14.04 | 14.45 | 64005 | 9073.82 | 1.86% |
| 2025-10-15 | 14.41 | 14.45 | 0.04 | 0.28% | 14.27 | 14.54 | 45724 | 6581.14 | 1.33% |
| 2025-10-14 | 14.49 | 14.41 | -0.07 | -0.48% | 14.38 | 14.68 | 52475 | 7638.97 | 1.53% |
| 2025-10-13 | 14.35 | 14.48 | -0.20 | -1.36% | 14.02 | 14.49 | 60487 | 8660.70 | 1.76% |
| 2025-10-10 | 14.60 | 14.68 | 0.02 | 0.14% | 14.50 | 14.75 | 52192 | 7642.09 | 1.52% |
| 2025-10-09 | 14.77 | 14.66 | -0.05 | -0.34% | 14.57 | 14.80 | 60779 | 8917.70 | 1.77% |
| 2025-09-30 | 14.77 | 14.71 | -0.06 | -0.41% | 14.70 | 14.90 | 46255 | 6836.99 | 1.35% |
| 2025-09-29 | 14.51 | 14.77 | 0.26 | 1.79% | 14.28 | 14.88 | 67075 | 9831.07 | 1.95% |
| 2025-09-26 | 14.65 | 14.51 | -0.20 | -1.36% | 14.50 | 14.73 | 43810 | 6397.08 | 1.28% |
| 2025-09-25 | 14.99 | 14.71 | -0.27 | -1.80% | 14.67 | 15.00 | 64497 | 9543.01 | 1.88% |
| 2025-09-24 | 14.54 | 14.98 | 0.43 | 2.96% | 14.42 | 14.99 | 81175 | 12025.40 | 2.36% |
| 2025-09-23 | 14.90 | 14.55 | -0.38 | -2.55% | 14.14 | 14.92 | 94430 | 13621.46 | 2.75% |
| 2025-09-22 | 14.72 | 14.93 | 0.22 | 1.50% | 14.68 | 14.98 | 57755 | 8581.39 | 1.68% |
| 2025-09-19 | 14.93 | 14.71 | -0.27 | -1.80% | 14.68 | 14.98 | 65837 | 9731.59 | 1.92% |
| 2025-09-18 | 15.16 | 14.98 | -0.29 | -1.90% | 14.81 | 15.24 | 98384 | 14833.10 | 2.86% |
| 2025-09-17 | 15.06 | 15.27 | 0.21 | 1.39% | 14.97 | 15.40 | 89951 | 13684.95 | 2.62% |
| 2025-09-16 | 14.85 | 15.06 | 0.22 | 1.48% | 14.81 | 15.08 | 56713 | 8487.88 | 1.65% |
| 2025-09-15 | 14.91 | 14.84 | -0.11 | -0.74% | 14.79 | 14.98 | 45829 | 6804.93 | 1.33% |
| 2025-09-12 | 15.08 | 14.95 | -0.14 | -0.93% | 14.90 | 15.15 | 63862 | 9595.72 | 1.86% |
| 2025-09-11 | 14.86 | 15.09 | 0.17 | 1.14% | 14.67 | 15.09 | 70088 | 10468.34 | 2.04% |
| 2025-09-10 | 14.86 | 14.92 | 0.06 | 0.40% | 14.84 | 15.05 | 50715 | 7578.93 | 1.48% |
| 2025-09-09 | 15.02 | 14.86 | -0.22 | -1.46% | 14.72 | 15.05 | 55250 | 8222.86 | 1.61% |
| 2025-09-08 | 14.94 | 15.08 | 0.07 | 0.47% | 14.83 | 15.08 | 63802 | 9556.67 | 1.86% |
| 2025-09-05 | 14.71 | 15.01 | 0.34 | 2.32% | 14.54 | 15.01 | 74004 | 10960.56 | 2.15% |
| 2025-09-04 | 14.77 | 14.67 | -0.03 | -0.20% | 14.44 | 14.97 | 101517 | 15006.03 | 2.95% |
| 2025-09-03 | 15.49 | 14.70 | -0.73 | -4.73% | 14.62 | 15.51 | 115218 | 17273.77 | 3.35% |
| 2025-09-02 | 16.01 | 15.43 | -0.71 | -4.40% | 15.37 | 16.07 | 138850 | 21665.39 | 4.04% |
| 2025-09-01 | 15.80 | 16.14 | 0.39 | 2.48% | 15.77 | 16.62 | 166236 | 26784.39 | 4.84% |
| 2025-08-29 | 16.06 | 15.75 | -0.31 | -1.93% | 15.70 | 16.11 | 102960 | 16332.37 | 3.00% |
| 2025-08-28 | 15.89 | 16.06 | 0.10 | 0.63% | 15.44 | 16.12 | 154489 | 24465.78 | 4.50% |
| 2025-08-27 | 16.40 | 15.96 | -0.37 | -2.27% | 15.91 | 16.50 | 127098 | 20726.94 | 3.70% |
| 2025-08-26 | 16.24 | 16.33 | 0.00 | 0.00% | 16.18 | 16.47 | 102527 | 16774.54 | 2.98% |
| 2025-08-25 | 16.40 | 16.33 | 0.03 | 0.18% | 16.18 | 16.47 | 117876 | 19242.00 | 3.43% |
| 2025-08-22 | 16.21 | 16.30 | 0.06 | 0.37% | 16.14 | 16.33 | 99381 | 16145.47 | 2.89% |
| 2025-08-21 | 16.45 | 16.24 | -0.14 | -0.85% | 16.11 | 16.53 | 108753 | 17737.55 | 3.17% |
| 2025-08-20 | 16.19 | 16.38 | 0.03 | 0.18% | 16.17 | 16.58 | 128386 | 20991.63 | 3.74% |
| 2025-08-19 | 16.21 | 16.35 | 0.14 | 0.86% | 16.16 | 16.80 | 185879 | 30463.56 | 5.41% |
| 2025-08-18 | 16.00 | 16.21 | 0.31 | 1.95% | 15.85 | 16.30 | 176570 | 28438.25 | 5.14% |
| 2025-08-15 | 15.59 | 15.90 | 0.31 | 1.99% | 15.59 | 15.95 | 123326 | 19512.82 | 3.59% |
| 2025-08-14 | 15.90 | 15.59 | -0.29 | -1.83% | 15.57 | 16.01 | 113373 | 17881.19 | 3.30% |
| 2025-08-13 | 15.84 | 15.88 | 0.03 | 0.19% | 15.70 | 16.02 | 124356 | 19758.68 | 3.62% |
| 2025-08-12 | 15.60 | 15.85 | 0.25 | 1.60% | 15.58 | 15.99 | 137046 | 21676.08 | 3.99% |
| 2025-08-11 | 15.33 | 15.60 | 0.25 | 1.63% | 15.31 | 15.63 | 80926 | 12569.27 | 2.36% |
| 2025-08-08 | 15.56 | 15.35 | -0.16 | -1.03% | 15.28 | 15.56 | 65004 | 9968.32 | 1.89% |
| 2025-08-07 | 15.53 | 15.51 | 0.00 | 0.00% | 15.44 | 15.67 | 73161 | 11377.15 | 2.13% |
| 2025-08-06 | 15.51 | 15.51 | 0.00 | 0.00% | 15.41 | 15.66 | 56807 | 8798.92 | 1.65% |
| 2025-08-05 | 15.46 | 15.51 | 0.08 | 0.52% | 15.38 | 15.52 | 53666 | 8290.15 | 1.56% |
| 2025-08-04 | 15.23 | 15.43 | 0.10 | 0.65% | 15.10 | 15.44 | 64763 | 9883.36 | 1.89% |
| 2025-08-01 | 15.19 | 15.33 | 0.14 | 0.92% | 15.15 | 15.58 | 83676 | 12807.56 | 2.44% |
| 2025-07-31 | 15.37 | 15.19 | -0.24 | -1.56% | 15.12 | 15.49 | 65003 | 9953.95 | 1.89% |
| 2025-07-30 | 15.60 | 15.43 | -0.21 | -1.34% | 15.25 | 15.63 | 74900 | 11538.99 | 2.18% |
| 2025-07-29 | 15.68 | 15.64 | -0.08 | -0.51% | 15.43 | 15.68 | 68648 | 10662.73 | 2.00% |
| 2025-07-28 | 15.72 | 15.72 | 0.00 | 0.00% | 15.63 | 15.84 | 69815 | 10967.52 | 2.03% |
| 2025-07-25 | 15.95 | 15.72 | -0.15 | -0.95% | 15.67 | 16.06 | 72950 | 11518.83 | 2.12% |
| 2025-07-24 | 15.52 | 15.87 | 0.33 | 2.12% | 15.52 | 15.91 | 109370 | 17285.63 | 3.18% |
| 2025-07-23 | 15.64 | 15.54 | -0.19 | -1.21% | 15.51 | 15.82 | 93317 | 14626.40 | 2.72% |
| 2025-07-22 | 15.85 | 15.73 | -0.17 | -1.07% | 15.55 | 15.92 | 117393 | 18432.97 | 3.42% |
| 2025-07-21 | 15.89 | 15.90 | 0.02 | 0.13% | 15.71 | 15.98 | 108996 | 17278.75 | 3.17% |
| 2025-07-18 | 15.81 | 15.88 | 0.04 | 0.25% | 15.78 | 16.15 | 140381 | 22365.09 | 4.09% |
| 2025-07-17 | 15.60 | 15.84 | 0.21 | 1.34% | 15.52 | 16.09 | 168045 | 26631.65 | 4.89% |
| 2025-07-16 | 15.53 | 15.63 | 0.10 | 0.64% | 15.38 | 15.79 | 121928 | 19020.24 | 3.55% |
| 2025-07-15 | 15.62 | 15.53 | -0.07 | -0.45% | 15.34 | 15.64 | 96426 | 14915.26 | 2.81% |
| 2025-07-14 | 16.02 | 15.60 | -0.54 | -3.35% | 15.55 | 16.06 | 158090 | 24773.26 | 4.60% |
| 2025-07-11 | 15.79 | 16.14 | 0.25 | 1.57% | 15.55 | 16.35 | 295450 | 47360.83 | 8.60% |
| 2025-07-10 | 15.61 | 15.89 | 0.25 | 1.60% | 15.56 | 16.46 | 276033 | 44095.32 | 8.03% |
| 2025-07-09 | 15.08 | 15.64 | 0.55 | 3.64% | 15.03 | 15.89 | 325852 | 50888.79 | 9.48% |
| 2025-07-08 | 14.80 | 15.09 | 0.30 | 2.03% | 14.69 | 15.16 | 102219 | 15332.85 | 2.98% |
| 2025-07-07 | 14.60 | 14.79 | 0.11 | 0.75% | 14.58 | 14.90 | 59210 | 8760.80 | 1.72% |
| 2025-07-04 | 14.89 | 14.68 | -0.15 | -1.01% | 14.63 | 15.01 | 92836 | 13733.13 | 2.70% |
深证大盘股票行情在线 K线走势图
华金资本(000532)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
