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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 14.84 | 14.83 | 0.00 | 0.00% | 14.73 | 14.90 | 52451 | 7774.41 | 1.53% |
| 2025-07-02 | 15.04 | 14.83 | -0.20 | -1.33% | 14.74 | 15.05 | 65805 | 9768.29 | 1.92% |
| 2025-07-01 | 15.29 | 15.03 | -0.24 | -1.57% | 14.93 | 15.29 | 93232 | 14025.61 | 2.71% |
| 2025-06-30 | 15.22 | 15.27 | 0.01 | 0.07% | 15.15 | 15.31 | 89671 | 13664.58 | 2.61% |
| 2025-06-27 | 15.23 | 15.26 | 0.02 | 0.13% | 15.16 | 15.66 | 128751 | 19792.98 | 3.75% |
| 2025-06-26 | 15.50 | 15.24 | -0.28 | -1.80% | 15.22 | 15.57 | 160014 | 24552.21 | 4.66% |
| 2025-06-25 | 14.72 | 15.52 | 0.76 | 5.15% | 14.72 | 15.54 | 283022 | 43278.09 | 8.24% |
| 2025-06-24 | 14.37 | 14.76 | 0.28 | 1.93% | 14.33 | 14.87 | 104039 | 15301.44 | 3.03% |
| 2025-06-23 | 14.00 | 14.48 | 0.36 | 2.55% | 13.93 | 14.56 | 64129 | 9126.88 | 1.87% |
| 2025-06-20 | 14.20 | 14.12 | -0.10 | -0.70% | 13.90 | 14.24 | 73815 | 10401.29 | 2.15% |
| 2025-06-19 | 14.78 | 14.22 | -0.66 | -4.44% | 14.20 | 14.92 | 140251 | 20280.43 | 4.08% |
| 2025-06-18 | 15.10 | 14.88 | -0.18 | -1.20% | 14.77 | 15.44 | 142199 | 21414.06 | 4.14% |
| 2025-06-17 | 14.95 | 15.06 | 0.06 | 0.40% | 14.83 | 15.10 | 74767 | 11173.18 | 2.18% |
| 2025-06-16 | 14.47 | 15.00 | 0.31 | 2.11% | 14.47 | 15.17 | 114625 | 17129.49 | 3.34% |
| 2025-06-13 | 15.18 | 14.69 | -0.66 | -4.30% | 14.65 | 15.30 | 175934 | 26203.70 | 5.12% |
| 2025-06-12 | 15.33 | 15.41 | -0.22 | -1.41% | 15.31 | 15.74 | 167857 | 25990.74 | 4.89% |
| 2025-06-11 | 16.00 | 15.63 | -0.67 | -4.11% | 14.98 | 16.14 | 385934 | 59722.91 | 11.23% |
| 2025-06-10 | 16.28 | 16.30 | 0.07 | 0.43% | 15.78 | 16.58 | 286660 | 46380.21 | 8.34% |
| 2025-06-09 | 15.15 | 16.23 | 1.09 | 7.20% | 15.09 | 16.65 | 404190 | 64763.32 | 11.77% |
| 2025-06-06 | 15.15 | 15.14 | -0.01 | -0.07% | 14.99 | 15.29 | 108313 | 16410.59 | 3.15% |
| 2025-06-05 | 15.03 | 15.15 | 0.13 | 0.87% | 14.85 | 15.22 | 112723 | 16945.95 | 3.28% |
| 2025-06-04 | 14.87 | 15.02 | 0.19 | 1.28% | 14.68 | 15.10 | 100369 | 15001.10 | 2.92% |
| 2025-06-03 | 14.60 | 14.83 | 0.03 | 0.20% | 14.56 | 15.04 | 91386 | 13592.08 | 2.66% |
| 2025-05-30 | 15.22 | 14.80 | -0.42 | -2.76% | 14.73 | 15.29 | 126853 | 18926.05 | 3.69% |
| 2025-05-29 | 14.54 | 15.22 | 0.68 | 4.68% | 14.50 | 15.38 | 199654 | 29962.44 | 5.81% |
| 2025-05-28 | 14.92 | 14.54 | -0.36 | -2.42% | 14.51 | 14.99 | 106346 | 15616.36 | 3.10% |
| 2025-05-27 | 14.99 | 14.90 | -0.16 | -1.06% | 14.83 | 15.36 | 141182 | 21255.50 | 4.11% |
深证大盘股票行情在线 K线走势图
