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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 7.05 | 7.10 | 0.05 | 0.71% | 7.04 | 7.19 | 254536 | 18121.86 | 2.33% |
| 2025-05-23 | 7.10 | 7.05 | -0.08 | -1.12% | 7.05 | 7.20 | 333126 | 23761.08 | 3.06% |
| 2025-05-22 | 7.09 | 7.13 | 0.02 | 0.28% | 7.07 | 7.38 | 522873 | 37703.52 | 4.80% |
| 2025-05-21 | 7.05 | 7.11 | 0.12 | 1.72% | 6.99 | 7.12 | 383935 | 27114.50 | 3.52% |
| 2025-05-20 | 6.98 | 6.99 | 0.00 | 0.00% | 6.95 | 7.02 | 190242 | 13294.81 | 1.74% |
| 2025-05-19 | 7.01 | 6.99 | 0.04 | 0.58% | 6.93 | 7.02 | 193833 | 13510.76 | 1.78% |
| 2025-05-16 | 6.98 | 6.95 | 0.00 | 0.00% | 6.94 | 7.05 | 220931 | 15458.05 | 2.03% |
| 2025-05-15 | 7.07 | 6.95 | -0.13 | -1.84% | 6.91 | 7.07 | 262364 | 18256.03 | 2.41% |
| 2025-05-14 | 7.07 | 7.08 | 0.00 | 0.00% | 7.04 | 7.11 | 226129 | 15997.67 | 2.07% |
| 2025-05-13 | 7.12 | 7.08 | -0.08 | -1.12% | 7.01 | 7.12 | 293898 | 20754.35 | 2.70% |
| 2025-05-12 | 6.99 | 7.16 | 0.17 | 2.43% | 6.95 | 7.26 | 426113 | 30221.48 | 3.91% |
| 2025-05-09 | 7.03 | 6.99 | -0.03 | -0.43% | 6.93 | 7.03 | 225901 | 15763.72 | 2.07% |
| 2025-05-08 | 7.05 | 7.02 | -0.05 | -0.71% | 6.98 | 7.09 | 274414 | 19326.08 | 2.52% |
| 2025-05-07 | 7.12 | 7.07 | -0.03 | -0.42% | 7.03 | 7.15 | 301814 | 21340.57 | 2.77% |
| 2025-05-06 | 6.96 | 7.10 | 0.22 | 3.20% | 6.96 | 7.12 | 497693 | 35127.64 | 4.56% |
| 2025-04-30 | 7.06 | 6.88 | -0.23 | -3.23% | 6.86 | 7.12 | 498096 | 34536.73 | 4.57% |
| 2025-04-29 | 7.00 | 7.11 | 0.08 | 1.14% | 6.99 | 7.17 | 363536 | 25812.31 | 3.33% |
| 2025-04-28 | 6.95 | 7.03 | 0.28 | 4.15% | 6.90 | 7.12 | 554158 | 38905.60 | 5.08% |
| 2025-04-25 | 6.74 | 6.75 | 0.04 | 0.60% | 6.72 | 6.83 | 237947 | 16105.49 | 2.18% |
| 2025-04-24 | 6.79 | 6.71 | -0.02 | -0.30% | 6.67 | 6.84 | 270370 | 18273.67 | 2.48% |
| 2025-04-23 | 6.85 | 6.73 | -0.28 | -3.99% | 6.70 | 6.90 | 466634 | 31742.55 | 4.28% |
| 2025-04-22 | 6.88 | 7.01 | 0.14 | 2.04% | 6.77 | 7.06 | 484081 | 33423.51 | 4.44% |
| 2025-04-21 | 6.63 | 6.87 | 0.33 | 5.05% | 6.61 | 6.90 | 514648 | 34912.11 | 4.72% |
| 2025-04-18 | 6.57 | 6.54 | -0.04 | -0.61% | 6.51 | 6.65 | 225222 | 14755.55 | 2.07% |
| 2025-04-17 | 6.62 | 6.58 | 0.05 | 0.77% | 6.55 | 6.74 | 447540 | 29695.22 | 4.10% |
| 2025-04-16 | 6.68 | 6.53 | -0.06 | -0.91% | 6.39 | 6.72 | 323666 | 21136.35 | 2.97% |
| 2025-04-15 | 6.65 | 6.59 | -0.09 | -1.35% | 6.48 | 6.66 | 304677 | 20005.57 | 2.79% |
| 2025-04-14 | 6.42 | 6.68 | 0.33 | 5.20% | 6.40 | 6.76 | 475232 | 31374.03 | 4.36% |
| 2025-04-11 | 6.36 | 6.35 | 0.08 | 1.28% | 6.34 | 6.53 | 474429 | 30456.88 | 4.35% |
| 2025-04-10 | 6.23 | 6.27 | 0.21 | 3.47% | 6.20 | 6.36 | 442377 | 27746.52 | 4.06% |
| 2025-04-09 | 5.85 | 6.06 | 0.05 | 0.83% | 5.51 | 6.08 | 507436 | 29592.51 | 4.65% |
| 2025-04-08 | 6.35 | 6.01 | -0.40 | -6.24% | 5.88 | 6.38 | 682791 | 41515.44 | 6.26% |
上证大盘股票行情在线 K线走势图
