华金资本 (000532) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	12.63	12.62	0.01	0.08%	12.58	12.74	48841	6165	1.42%
2026-05-06	12.72	12.61	-0.05	-0.39%	12.56	12.88	86037	10946	2.50%
2026-04-30	12.74	12.66	-0.04	-0.31%	12.58	12.80	57152	7249	1.66%
2026-04-29	12.57	12.70	0.10	0.79%	12.54	12.75	51059	6486	1.49%
2026-04-28	12.68	12.60	-0.10	-0.79%	12.56	12.82	68136	8628	1.98%
2026-04-27	13.16	12.70	-1.03	-7.50%	12.36	13.17	205738	25861	5.99%
2026-04-24	13.65	13.73	0.03	0.22%	13.48	13.87	65941	9014	1.92%
2026-04-23	13.88	13.70	-0.13	-0.94%	13.67	14.05	69431	9603	2.02%
2026-04-22	13.69	13.83	0.12	0.88%	13.63	13.88	54375	7494	1.58%
2026-04-21	13.78	13.71	-0.09	-0.65%	13.57	13.81	46361	6326	1.35%
2026-04-20	13.86	13.80	0.04	0.29%	13.72	13.88	56337	7783	1.64%
2026-04-17	13.72	13.76	-0.04	-0.29%	13.51	13.78	58949	8033	1.72%
2026-04-16	13.68	13.80	0.15	1.10%	13.56	13.81	52234	7144	1.52%
2026-04-15	13.80	13.65	-0.14	-1.02%	13.63	14.08	58288	8029	1.70%
2026-04-14	13.72	13.79	0.16	1.17%	13.64	13.84	53732	7374	1.56%
2026-04-13	13.55	13.63	-0.03	-0.22%	13.51	13.69	48195	6552	1.40%
2026-04-10	13.55	13.66	0.23	1.71%	13.51	13.80	81572	11164	2.37%
2026-04-09	13.55	13.43	-0.24	-1.76%	13.31	13.67	61530	8274	1.79%
2026-04-08	13.51	13.67	0.43	3.25%	13.41	13.67	86096	11674	2.51%
2026-04-07	13.13	13.24	0.06	0.46%	13.09	13.39	66097	8748	1.92%
2026-04-03	13.20	13.18	0.04	0.30%	13.10	13.81	89317	11834	2.60%
2026-04-02	13.39	13.14	-0.27	-2.01%	13.04	13.43	43426	5733	1.26%
2026-04-01	13.50	13.41	0.14	1.06%	13.30	13.57	39052	5239	1.14%
2026-03-31	13.46	13.27	-0.15	-1.12%	13.23	13.57	42862	5744	1.25%
2026-03-30	13.42	13.42	-0.03	-0.22%	13.21	13.49	37585	5023	1.09%
2026-03-27	13.21	13.45	0.03	0.22%	13.20	13.51	41039	5508	1.19%
2026-03-26	13.72	13.42	-0.31	-2.26%	13.35	13.80	51065	6908	1.49%
2026-03-25	13.77	13.73	0.11	0.81%	13.65	13.79	46697	6406	1.36%
2026-03-24	13.39	13.62	0.43	3.26%	13.31	13.63	58916	7942	1.71%
2026-03-23	13.74	13.19	-0.73	-5.24%	13.09	13.74	88374	11863	2.57%
2026-03-20	14.43	13.92	-0.40	-2.79%	13.90	14.43	64827	9131	1.89%
2026-03-19	14.41	14.32	-0.24	-1.65%	14.22	14.48	63789	9141	1.86%
2026-03-18	14.44	14.56	0.12	0.83%	14.37	14.59	46131	6670	1.34%
2026-03-17	14.65	14.44	-0.21	-1.43%	14.40	14.87	59959	8784	1.75%
2026-03-16	14.53	14.65	0.10	0.69%	14.53	14.78	52299	7665	1.52%
2026-03-13	14.74	14.55	-0.20	-1.36%	14.54	14.81	46037	6757	1.34%
2026-03-12	14.80	14.75	-0.07	-0.47%	14.63	14.84	43700	6443	1.27%
2026-03-11	14.95	14.82	-0.06	-0.40%	14.76	14.96	42610	6324	1.24%
2026-03-10	14.87	14.88	0.20	1.36%	14.76	14.92	51429	7636	1.50%
2026-03-09	14.56	14.68	-0.15	-1.01%	14.42	14.72	64211	9362	1.87%
2026-03-06	14.58	14.83	0.22	1.51%	14.50	14.86	63670	9404	1.85%
2026-03-05	14.67	14.61	0.21	1.46%	14.52	14.78	69692	10204	2.03%
2026-03-04	14.24	14.40	-0.02	-0.14%	14.24	14.57	86035	12394	2.50%
2026-03-03	15.32	14.42	-0.94	-6.12%	14.38	15.39	216192	31823	6.29%
2026-03-02	16.21	15.36	-1.31	-7.86%	15.18	16.39	250423	39173	7.29%
2026-02-27	16.49	16.67	0.18	1.09%	16.44	16.68	72605	12056	2.11%
2026-02-26	16.41	16.49	0.08	0.49%	16.35	16.50	57654	9476	1.68%
2026-02-25	16.40	16.41	0.02	0.12%	16.36	16.60	63965	10535	1.86%
2026-02-24	16.41	16.39	0.05	0.31%	16.32	16.54	68468	11240	1.99%
2026-02-13	16.14	16.34	0.15	0.93%	16.14	16.49	70603	11549	2.06%
2026-02-12	16.34	16.19	-0.06	-0.37%	16.16	16.34	49685	8076	1.45%
2026-02-11	16.29	16.25	-0.03	-0.18%	16.17	16.34	47598	7743	1.39%
2026-02-10	16.07	16.28	0.22	1.37%	16.02	16.37	67058	10906	1.95%
2026-02-09	16.00	16.06	0.22	1.39%	15.91	16.12	52661	8449	1.53%
2026-02-06	15.95	15.84	-0.18	-1.12%	15.81	16.11	56274	8976	1.64%
2026-02-05	15.95	16.02	-0.01	-0.06%	15.85	16.17	78082	12479	2.27%
2026-02-04	15.94	16.03	0.11	0.69%	15.81	16.05	67536	10769	1.97%
2026-02-03	15.79	15.92	0.34	2.18%	15.64	15.93	65664	10389	1.91%
2026-02-02	15.76	15.58	-0.21	-1.33%	15.55	15.95	78146	12344	2.27%
2026-01-30	15.98	15.79	-0.25	-1.56%	15.56	16.03	81612	12860	2.38%
2026-01-29	16.13	16.04	-0.20	-1.23%	15.82	16.33	95778	15397	2.79%
2026-01-28	16.53	16.24	-0.07	-0.43%	16.21	16.95	104609	17166	3.04%