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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 8.00 | 8.08 | 0.11 | 1.38% | 7.94 | 8.08 | 326839 | 26178.17 | 3.00% |
| 2025-07-02 | 7.85 | 7.97 | 0.04 | 0.50% | 7.81 | 8.15 | 504231 | 40177.45 | 4.62% |
| 2025-07-01 | 7.75 | 7.93 | 0.19 | 2.45% | 7.70 | 7.95 | 365290 | 28517.31 | 3.35% |
| 2025-06-30 | 7.85 | 7.74 | -0.10 | -1.28% | 7.70 | 7.87 | 368443 | 28520.98 | 3.38% |
| 2025-06-27 | 7.60 | 7.84 | 0.31 | 4.12% | 7.60 | 7.93 | 588335 | 45894.75 | 5.40% |
| 2025-06-26 | 7.46 | 7.53 | 0.10 | 1.35% | 7.37 | 7.62 | 377320 | 28236.59 | 3.46% |
| 2025-06-25 | 7.39 | 7.43 | 0.03 | 0.41% | 7.36 | 7.44 | 225506 | 16682.39 | 2.07% |
| 2025-06-24 | 7.35 | 7.40 | 0.04 | 0.54% | 7.34 | 7.48 | 243760 | 18099.26 | 2.24% |
| 2025-06-23 | 7.35 | 7.36 | 0.03 | 0.41% | 7.31 | 7.43 | 214546 | 15824.77 | 1.97% |
| 2025-06-20 | 7.50 | 7.33 | -0.17 | -2.27% | 7.31 | 7.53 | 278455 | 20577.37 | 2.55% |
| 2025-06-19 | 7.70 | 7.50 | -0.26 | -3.35% | 7.44 | 7.71 | 363086 | 27463.36 | 3.33% |
| 2025-06-18 | 7.78 | 7.76 | 0.05 | 0.65% | 7.64 | 7.83 | 346635 | 26806.41 | 3.18% |
| 2025-06-17 | 7.68 | 7.71 | -0.01 | -0.13% | 7.67 | 7.83 | 225649 | 17412.24 | 2.07% |
| 2025-06-16 | 7.77 | 7.72 | -0.12 | -1.53% | 7.68 | 7.87 | 407898 | 31700.80 | 3.74% |
| 2025-06-13 | 7.99 | 7.84 | -0.04 | -0.51% | 7.78 | 8.04 | 500768 | 39374.52 | 4.59% |
| 2025-06-12 | 7.68 | 7.88 | 0.16 | 2.07% | 7.66 | 7.93 | 453640 | 35308.99 | 4.16% |
| 2025-06-11 | 7.62 | 7.72 | 0.11 | 1.45% | 7.59 | 7.79 | 479295 | 36982.39 | 4.40% |
| 2025-06-10 | 7.65 | 7.61 | 0.02 | 0.26% | 7.51 | 7.68 | 564608 | 42894.91 | 5.18% |
| 2025-06-09 | 7.57 | 7.59 | -0.09 | -1.17% | 7.43 | 7.63 | 799409 | 60176.70 | 7.33% |
| 2025-06-06 | 7.36 | 7.68 | 0.47 | 6.52% | 7.36 | 7.72 | 878092 | 66350.83 | 8.05% |
| 2025-06-05 | 7.27 | 7.21 | -0.06 | -0.83% | 7.18 | 7.37 | 270509 | 19643.49 | 2.48% |
| 2025-06-04 | 7.14 | 7.27 | 0.12 | 1.68% | 7.14 | 7.32 | 390913 | 28349.85 | 3.59% |
| 2025-06-03 | 7.07 | 7.15 | 0.20 | 2.88% | 7.03 | 7.18 | 430680 | 30674.17 | 3.95% |
| 2025-05-30 | 7.01 | 6.95 | -0.07 | -1.00% | 6.91 | 7.01 | 178060 | 12381.10 | 1.63% |
| 2025-05-29 | 6.91 | 7.02 | 0.06 | 0.86% | 6.89 | 7.06 | 227178 | 15877.87 | 2.08% |
| 2025-05-28 | 6.93 | 6.96 | 0.03 | 0.43% | 6.90 | 6.99 | 197844 | 13769.00 | 1.81% |
| 2025-05-27 | 7.09 | 6.93 | -0.17 | -2.39% | 6.88 | 7.09 | 330723 | 22969.70 | 3.03% |
上证大盘股票行情在线 K线走势图
