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 |
|---|
| 2026-02-03 | 15.79 | 15.92 | 0.34 | 2.18% | 15.64 | 15.93 | 65664 | 10389.88 | 1.91% |
| 2026-02-02 | 15.76 | 15.58 | -0.21 | -1.33% | 15.55 | 15.95 | 78146 | 12344.23 | 2.27% |
| 2026-01-30 | 15.98 | 15.79 | -0.25 | -1.56% | 15.56 | 16.03 | 81612 | 12860.90 | 2.38% |
| 2026-01-29 | 16.13 | 16.04 | -0.20 | -1.23% | 15.82 | 16.33 | 95778 | 15397.90 | 2.79% |
| 2026-01-28 | 16.53 | 16.24 | -0.07 | -0.43% | 16.21 | 16.95 | 104609 | 17166.94 | 3.04% |
| 2026-01-27 | 16.50 | 16.31 | -0.20 | -1.21% | 15.93 | 16.50 | 104990 | 16982.15 | 3.06% |
| 2026-01-26 | 16.78 | 16.51 | -0.32 | -1.90% | 16.31 | 16.94 | 131856 | 21870.12 | 3.84% |
| 2026-01-23 | 16.77 | 16.83 | 0.06 | 0.36% | 16.70 | 16.83 | 105596 | 17708.96 | 3.07% |
| 2026-01-22 | 16.62 | 16.77 | 0.19 | 1.15% | 16.61 | 16.85 | 117753 | 19710.29 | 3.43% |
| 2026-01-21 | 16.36 | 16.58 | 0.06 | 0.36% | 16.14 | 16.86 | 102445 | 16910.32 | 2.98% |
| 2026-01-20 | 17.02 | 16.52 | -0.60 | -3.50% | 16.36 | 17.19 | 158443 | 26395.04 | 4.61% |
| 2026-01-19 | 16.61 | 17.12 | 0.56 | 3.38% | 16.60 | 17.33 | 228416 | 39130.48 | 6.65% |
| 2026-01-16 | 16.88 | 16.56 | -0.17 | -1.02% | 16.38 | 16.98 | 140427 | 23305.69 | 4.09% |
| 2026-01-15 | 17.09 | 16.73 | -0.46 | -2.68% | 16.51 | 17.24 | 173294 | 29049.72 | 5.04% |
| 2026-01-14 | 17.37 | 17.19 | -0.18 | -1.04% | 17.03 | 17.88 | 231179 | 40301.57 | 6.73% |
| 2026-01-13 | 18.24 | 17.37 | -0.86 | -4.72% | 17.29 | 18.51 | 272935 | 48638.80 | 7.94% |
| 2026-01-12 | 18.88 | 18.23 | 0.93 | 5.38% | 17.78 | 19.02 | 595798 | 109626.11 | 17.34% |
| 2026-01-09 | 15.90 | 17.30 | 1.57 | 9.98% | 15.90 | 17.30 | 388221 | 64812.50 | 11.30% |
| 2026-01-08 | 15.87 | 15.73 | -0.27 | -1.69% | 15.52 | 15.99 | 227105 | 35708.32 | 6.61% |
| 2026-01-07 | 16.34 | 16.00 | -0.33 | -2.02% | 15.92 | 16.75 | 234505 | 38134.30 | 6.83% |
| 2026-01-06 | 15.97 | 16.33 | 0.37 | 2.32% | 15.96 | 16.45 | 171660 | 27908.65 | 5.00% |
| 2026-01-05 | 16.11 | 15.96 | -0.16 | -0.99% | 15.79 | 16.21 | 159539 | 25551.14 | 4.64% |
| 2025-12-31 | 16.28 | 16.12 | -0.16 | -0.98% | 16.00 | 16.42 | 141727 | 22923.89 | 4.13% |
| 2025-12-30 | 16.21 | 16.28 | -0.12 | -0.73% | 16.06 | 16.69 | 198353 | 32329.02 | 5.77% |
| 2025-12-29 | 16.50 | 16.40 | 0.00 | 0.00% | 16.40 | 16.95 | 215331 | 35774.48 | 6.27% |
| 2025-12-26 | 16.92 | 16.40 | -0.36 | -2.15% | 16.34 | 17.05 | 328266 | 54526.12 | 9.56% |
| 2025-12-25 | 17.00 | 16.76 | 0.72 | 4.49% | 16.61 | 17.62 | 514543 | 87616.66 | 14.98% |
| 2025-12-24 | 15.45 | 16.04 | 0.41 | 2.62% | 15.45 | 16.39 | 311684 | 49976.70 | 9.07% |
| 2025-12-23 | 15.30 | 15.63 | 0.27 | 1.76% | 15.13 | 16.06 | 255843 | 39942.16 | 7.45% |
| 2025-12-22 | 15.69 | 15.36 | -0.35 | -2.23% | 15.28 | 15.70 | 214122 | 33010.24 | 6.23% |
| 2025-12-19 | 15.47 | 15.71 | 0.19 | 1.22% | 15.30 | 16.01 | 255931 | 40089.61 | 7.45% |
| 2025-12-18 | 15.49 | 15.52 | -0.26 | -1.65% | 15.48 | 15.79 | 184823 | 28838.64 | 5.38% |
| 2025-12-17 | 15.16 | 15.78 | 0.35 | 2.27% | 15.11 | 16.15 | 329515 | 51625.91 | 9.59% |
| 2025-12-16 | 15.13 | 15.43 | 0.32 | 2.12% | 15.11 | 15.74 | 250024 | 38621.91 | 7.28% |
| 2025-12-15 | 15.11 | 15.11 | -0.20 | -1.31% | 14.94 | 15.46 | 143480 | 21819.45 | 4.18% |
| 2025-12-12 | 15.35 | 15.31 | -0.13 | -0.84% | 15.01 | 15.51 | 230103 | 35223.47 | 6.70% |
| 2025-12-11 | 15.92 | 15.44 | -0.28 | -1.78% | 15.16 | 16.20 | 500807 | 77740.92 | 14.58% |
| 2025-12-10 | 14.30 | 15.72 | 1.43 | 10.01% | 14.14 | 15.72 | 178718 | 27427.70 | 5.20% |
| 2025-12-09 | 14.41 | 14.29 | -0.16 | -1.11% | 14.26 | 14.48 | 25439 | 3654.87 | 0.74% |
| 2025-12-08 | 14.50 | 14.45 | 0.05 | 0.35% | 14.36 | 14.62 | 40857 | 5925.52 | 1.19% |
| 2025-12-05 | 14.07 | 14.40 | 0.27 | 1.91% | 14.01 | 14.43 | 38854 | 5534.73 | 1.13% |
| 2025-12-04 | 14.24 | 14.13 | -0.19 | -1.33% | 14.09 | 14.35 | 28227 | 4001.43 | 0.82% |
| 2025-12-03 | 14.28 | 14.32 | 0.03 | 0.21% | 14.18 | 14.49 | 35253 | 5050.66 | 1.03% |
| 2025-12-02 | 14.36 | 14.29 | -0.07 | -0.49% | 14.21 | 14.38 | 22592 | 3230.99 | 0.66% |
| 2025-12-01 | 14.31 | 14.36 | 0.05 | 0.35% | 14.20 | 14.40 | 34464 | 4938.64 | 1.00% |
| 2025-11-28 | 14.10 | 14.31 | 0.26 | 1.85% | 14.00 | 14.34 | 43563 | 6196.10 | 1.27% |
| 2025-11-27 | 14.03 | 14.05 | -0.05 | -0.35% | 13.94 | 14.19 | 37438 | 5269.47 | 1.09% |
| 2025-11-26 | 14.06 | 14.10 | 0.03 | 0.21% | 14.04 | 14.67 | 63247 | 9017.15 | 1.84% |
| 2025-11-25 | 14.03 | 14.07 | 0.19 | 1.37% | 13.94 | 14.26 | 36655 | 5180.91 | 1.07% |
| 2025-11-24 | 13.88 | 13.88 | 0.18 | 1.31% | 13.70 | 13.96 | 37340 | 5160.93 | 1.09% |
| 2025-11-21 | 14.15 | 13.70 | -0.50 | -3.52% | 13.70 | 14.29 | 55257 | 7681.11 | 1.61% |
| 2025-11-20 | 14.30 | 14.20 | 0.06 | 0.42% | 14.14 | 14.34 | 32840 | 4676.70 | 0.96% |
| 2025-11-19 | 14.62 | 14.14 | -0.48 | -3.28% | 14.08 | 14.68 | 55316 | 7888.84 | 1.61% |
| 2025-11-18 | 14.66 | 14.62 | -0.10 | -0.68% | 14.55 | 14.71 | 26908 | 3934.52 | 0.78% |
| 2025-11-17 | 14.75 | 14.72 | -0.04 | -0.27% | 14.61 | 14.80 | 31302 | 4595.21 | 0.91% |
| 2025-11-14 | 14.75 | 14.76 | -0.03 | -0.20% | 14.69 | 14.88 | 36026 | 5339.28 | 1.05% |
| 2025-11-13 | 14.62 | 14.79 | 0.09 | 0.61% | 14.54 | 14.80 | 31285 | 4601.76 | 0.91% |
| 2025-11-12 | 14.78 | 14.70 | -0.16 | -1.08% | 14.63 | 14.90 | 33669 | 4960.87 | 0.98% |
| 2025-11-11 | 14.78 | 14.86 | 0.06 | 0.41% | 14.73 | 14.95 | 38044 | 5654.49 | 1.11% |
| 2025-11-10 | 14.71 | 14.80 | 0.09 | 0.61% | 14.68 | 14.81 | 39563 | 5829.44 | 1.15% |
| 2025-11-07 | 14.78 | 14.71 | -0.10 | -0.68% | 14.70 | 14.80 | 31350 | 4620.36 | 0.91% |
| 2025-11-06 | 14.83 | 14.81 | -0.02 | -0.13% | 14.73 | 14.88 | 35044 | 5190.65 | 1.02% |
| 2025-11-05 | 14.62 | 14.83 | 0.10 | 0.68% | 14.58 | 14.85 | 44476 | 6568.32 | 1.29% |
| 2025-11-04 | 14.73 | 14.73 | -0.02 | -0.14% | 14.65 | 14.78 | 41797 | 6146.72 | 1.22% |
| 2025-11-03 | 14.67 | 14.75 | 0.09 | 0.61% | 14.57 | 14.75 | 53101 | 7791.10 | 1.55% |
| 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% |
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
