豫光金铅(600531)股票行情 豫光金铅股票行情 600531股票行情_爱股网
豫光金铅(600531)股票行情
豫光金铅(600531)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 | 12.30 | 12.23 | 0.35 | 2.95% | 12.20 | 12.91 | 1081559 | 135232.53 | 9.92% |
| 2025-10-30 | 12.00 | 11.88 | -0.29 | -2.38% | 11.88 | 12.09 | 533978 | 63855.06 | 4.90% |
| 2025-10-29 | 11.72 | 12.17 | 0.60 | 5.19% | 11.68 | 12.19 | 821494 | 98034.88 | 7.53% |
| 2025-10-28 | 11.96 | 11.57 | -0.68 | -5.55% | 11.53 | 12.11 | 1015645 | 119627.02 | 9.32% |
| 2025-10-27 | 12.40 | 12.25 | -0.54 | -4.22% | 11.98 | 12.62 | 946758 | 116350.44 | 8.68% |
| 2025-10-24 | 12.82 | 12.79 | 0.03 | 0.24% | 12.51 | 12.89 | 459236 | 58317.43 | 4.21% |
| 2025-10-23 | 12.58 | 12.76 | 0.03 | 0.24% | 12.28 | 12.82 | 489228 | 61204.60 | 4.49% |
| 2025-10-22 | 12.34 | 12.73 | -0.58 | -4.36% | 12.34 | 12.87 | 632566 | 79840.91 | 5.80% |
| 2025-10-21 | 13.63 | 13.31 | -0.01 | -0.08% | 13.29 | 13.67 | 551443 | 73947.73 | 5.06% |
| 2025-10-20 | 13.51 | 13.32 | -0.86 | -6.06% | 12.76 | 13.71 | 895684 | 119563.20 | 8.21% |
| 2025-10-17 | 15.28 | 14.18 | -0.79 | -5.28% | 14.14 | 15.41 | 1103273 | 161676.50 | 10.12% |
| 2025-10-16 | 14.85 | 14.97 | 0.42 | 2.89% | 14.64 | 15.69 | 1254737 | 189759.47 | 11.51% |
| 2025-10-15 | 14.65 | 14.55 | 0.30 | 2.11% | 14.13 | 14.93 | 1029839 | 149391.19 | 9.45% |
| 2025-10-14 | 15.40 | 14.25 | -0.33 | -2.26% | 14.10 | 15.82 | 1692219 | 254975.59 | 15.52% |
| 2025-10-13 | 12.85 | 14.58 | 1.33 | 10.04% | 12.85 | 14.58 | 1105284 | 153713.84 | 10.14% |
| 2025-10-10 | 13.73 | 13.25 | -1.00 | -7.02% | 13.14 | 13.83 | 956786 | 128897.06 | 8.78% |
| 2025-10-09 | 13.51 | 14.25 | 1.28 | 9.87% | 13.31 | 14.27 | 1123911 | 154717.34 | 10.31% |
| 2025-09-30 | 12.11 | 12.97 | 0.84 | 6.92% | 12.11 | 13.29 | 1205505 | 154366.56 | 11.06% |
| 2025-09-29 | 11.99 | 12.13 | 0.49 | 4.21% | 11.52 | 12.26 | 919767 | 109369.55 | 8.44% |
| 2025-09-26 | 11.60 | 11.64 | 0.20 | 1.75% | 11.59 | 12.28 | 956881 | 113704.86 | 8.78% |
| 2025-09-25 | 11.37 | 11.44 | 0.24 | 2.14% | 11.24 | 11.60 | 765777 | 87261.47 | 7.02% |
| 2025-09-24 | 11.00 | 11.20 | 0.08 | 0.72% | 10.88 | 11.47 | 627445 | 69787.80 | 5.76% |
| 2025-09-23 | 11.48 | 11.12 | -0.26 | -2.28% | 10.85 | 11.55 | 844548 | 94623.55 | 7.75% |
| 2025-09-22 | 11.10 | 11.38 | 0.64 | 5.96% | 10.88 | 11.44 | 970346 | 108393.20 | 8.90% |
| 2025-09-19 | 10.55 | 10.74 | 0.19 | 1.80% | 10.55 | 10.90 | 532792 | 57178.14 | 4.89% |
| 2025-09-18 | 10.98 | 10.55 | -0.64 | -5.72% | 10.50 | 10.99 | 1008563 | 108389.29 | 9.25% |
| 2025-09-17 | 11.34 | 11.19 | -0.27 | -2.36% | 11.02 | 11.48 | 1063611 | 119195.03 | 9.76% |
| 2025-09-16 | 12.28 | 11.46 | -0.51 | -4.26% | 11.08 | 12.37 | 1621766 | 185864.28 | 14.88% |
| 2025-09-15 | 11.78 | 11.97 | 0.44 | 3.82% | 11.76 | 12.63 | 1753129 | 212888.31 | 16.08% |
| 2025-09-12 | 10.50 | 11.53 | 1.05 | 10.02% | 10.50 | 11.53 | 1507365 | 170023.80 | 13.83% |
| 2025-09-11 | 10.23 | 10.48 | 0.26 | 2.54% | 10.06 | 10.57 | 836261 | 86354.94 | 7.67% |
| 2025-09-10 | 10.16 | 10.22 | -0.37 | -3.49% | 10.02 | 10.38 | 965994 | 98484.85 | 8.86% |
| 2025-09-09 | 10.09 | 10.59 | 0.72 | 7.29% | 10.00 | 10.86 | 1461080 | 153696.89 | 13.40% |
| 2025-09-08 | 10.16 | 9.87 | -0.13 | -1.30% | 9.78 | 10.19 | 601832 | 59772.70 | 5.52% |
| 2025-09-05 | 9.75 | 10.00 | 0.28 | 2.88% | 9.72 | 10.10 | 640662 | 63615.03 | 5.88% |
| 2025-09-04 | 10.10 | 9.72 | -0.38 | -3.76% | 9.59 | 10.42 | 828428 | 82412.25 | 7.60% |
| 2025-09-03 | 10.41 | 10.10 | -0.35 | -3.35% | 10.00 | 10.59 | 996256 | 101920.03 | 9.14% |
| 2025-09-02 | 10.19 | 10.45 | 0.54 | 5.45% | 9.99 | 10.77 | 1717909 | 177503.83 | 15.76% |
| 2025-09-01 | 9.17 | 9.91 | 0.90 | 9.99% | 9.02 | 9.91 | 1006553 | 96653.63 | 9.23% |
| 2025-08-29 | 9.04 | 9.01 | -0.10 | -1.10% | 8.81 | 9.14 | 566675 | 51001.83 | 5.20% |
| 2025-08-28 | 8.89 | 9.11 | 0.21 | 2.36% | 8.69 | 9.11 | 513380 | 45727.17 | 4.71% |
| 2025-08-27 | 9.01 | 8.90 | -0.10 | -1.11% | 8.88 | 9.31 | 519071 | 47179.09 | 4.76% |
| 2025-08-26 | 8.99 | 9.00 | 0.03 | 0.33% | 8.81 | 9.11 | 409267 | 36675.28 | 3.75% |
| 2025-08-25 | 8.75 | 8.97 | 0.34 | 3.94% | 8.73 | 9.07 | 567672 | 50735.12 | 5.21% |
| 2025-08-22 | 8.67 | 8.63 | 0.01 | 0.12% | 8.50 | 8.69 | 290187 | 24891.47 | 2.66% |
| 2025-08-21 | 8.77 | 8.62 | 0.00 | 0.00% | 8.58 | 8.92 | 342620 | 29840.59 | 3.14% |
| 2025-08-20 | 8.37 | 8.62 | 0.15 | 1.77% | 8.35 | 8.72 | 405369 | 34790.29 | 3.72% |
| 2025-08-19 | 8.54 | 8.47 | -0.09 | -1.05% | 8.40 | 8.60 | 323415 | 27395.56 | 2.97% |
| 2025-08-18 | 8.65 | 8.56 | -0.09 | -1.04% | 8.51 | 8.72 | 391225 | 33548.15 | 3.59% |
| 2025-08-15 | 8.50 | 8.65 | 0.15 | 1.76% | 8.48 | 8.83 | 381028 | 33066.46 | 3.49% |
| 2025-08-14 | 8.71 | 8.50 | -0.34 | -3.85% | 8.48 | 8.73 | 499992 | 42994.49 | 4.59% |
| 2025-08-13 | 8.50 | 8.84 | 0.34 | 4.00% | 8.50 | 8.84 | 448804 | 38994.39 | 4.12% |
| 2025-08-12 | 8.53 | 8.50 | -0.05 | -0.58% | 8.44 | 8.54 | 240204 | 20396.54 | 2.20% |
| 2025-08-11 | 8.60 | 8.55 | -0.08 | -0.93% | 8.49 | 8.65 | 316015 | 27010.65 | 2.90% |
| 2025-08-08 | 8.60 | 8.63 | 0.02 | 0.23% | 8.58 | 8.70 | 268204 | 23174.07 | 2.46% |
| 2025-08-07 | 8.73 | 8.61 | -0.12 | -1.37% | 8.45 | 8.78 | 423144 | 36238.40 | 3.88% |
| 2025-08-06 | 8.71 | 8.73 | 0.01 | 0.11% | 8.67 | 8.87 | 311985 | 27249.01 | 2.86% |
| 2025-08-05 | 8.89 | 8.72 | -0.13 | -1.47% | 8.65 | 8.89 | 387307 | 33849.89 | 3.55% |
| 2025-08-04 | 8.60 | 8.85 | 0.34 | 4.00% | 8.45 | 8.90 | 551084 | 47670.11 | 5.05% |
| 2025-08-01 | 8.15 | 8.51 | 0.37 | 4.55% | 8.15 | 8.61 | 746236 | 63139.79 | 6.84% |
| 2025-07-31 | 8.09 | 8.14 | 0.06 | 0.74% | 8.05 | 8.46 | 730162 | 60217.29 | 6.70% |
| 2025-07-30 | 8.21 | 8.08 | -0.14 | -1.70% | 8.00 | 8.25 | 324280 | 26335.02 | 2.97% |
| 2025-07-29 | 8.20 | 8.22 | -0.02 | -0.24% | 8.12 | 8.28 | 246367 | 20163.22 | 2.26% |
| 2025-07-28 | 8.33 | 8.24 | -0.17 | -2.02% | 8.17 | 8.36 | 347920 | 28723.49 | 3.19% |
| 2025-07-25 | 8.52 | 8.41 | -0.14 | -1.64% | 8.38 | 8.57 | 332630 | 28145.64 | 3.05% |
| 2025-07-24 | 8.36 | 8.55 | 0.10 | 1.18% | 8.32 | 8.56 | 478036 | 40451.97 | 4.38% |
| 2025-07-23 | 8.34 | 8.45 | 0.14 | 1.68% | 8.27 | 8.51 | 498100 | 41907.60 | 4.57% |
| 2025-07-22 | 8.28 | 8.31 | 0.09 | 1.09% | 8.26 | 8.41 | 442927 | 36859.16 | 4.06% |
| 2025-07-21 | 8.07 | 8.22 | 0.15 | 1.86% | 8.06 | 8.24 | 401236 | 32735.81 | 3.68% |
| 2025-07-18 | 8.07 | 8.07 | 0.06 | 0.75% | 8.01 | 8.17 | 363750 | 29388.26 | 3.34% |
| 2025-07-17 | 8.05 | 8.01 | -0.03 | -0.37% | 7.95 | 8.08 | 258079 | 20659.96 | 2.37% |
| 2025-07-16 | 8.21 | 8.04 | -0.21 | -2.55% | 8.01 | 8.26 | 314041 | 25402.30 | 2.88% |
| 2025-07-15 | 8.33 | 8.25 | -0.09 | -1.08% | 8.20 | 8.40 | 421017 | 34861.10 | 3.86% |
| 2025-07-14 | 8.30 | 8.34 | 0.31 | 3.86% | 8.22 | 8.58 | 684521 | 57576.21 | 6.28% |
| 2025-07-11 | 7.92 | 8.03 | 0.20 | 2.55% | 7.85 | 8.11 | 480046 | 38300.89 | 4.40% |
| 2025-07-10 | 8.00 | 8.05 | 0.05 | 0.63% | 7.99 | 8.07 | 259619 | 20846.59 | 2.38% |
| 2025-07-09 | 8.30 | 8.00 | -0.28 | -3.38% | 7.99 | 8.37 | 540029 | 43782.86 | 4.95% |
| 2025-07-08 | 8.04 | 8.28 | 0.22 | 2.73% | 8.04 | 8.33 | 561181 | 46166.38 | 5.15% |
| 2025-07-07 | 7.87 | 8.06 | 0.16 | 2.03% | 7.83 | 8.13 | 356473 | 28539.52 | 3.27% |
| 2025-07-04 | 8.03 | 7.90 | -0.18 | -2.23% | 7.87 | 8.05 | 337557 | 26734.51 | 3.10% |
上证大盘股票行情在线 K线走势图
豫光金铅(600531)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
