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
2026-06-29	10.64	10.64	-0.05	-0.47%	10.40	10.78	53757	5681	1.56%
2026-06-26	11.06	10.69	-0.45	-4.04%	10.69	11.06	62506	6749	1.82%
2026-06-25	11.31	11.14	-0.21	-1.85%	11.08	11.40	55163	6170	1.61%
2026-06-24	11.81	11.35	-0.47	-3.98%	11.25	11.81	77158	8810	2.25%
2026-06-23	11.96	11.82	-0.25	-2.07%	11.75	12.10	75053	8964	2.18%
2026-06-22	11.71	12.07	0.36	3.07%	11.15	12.10	137013	15973	3.99%
2026-06-18	12.31	11.71	-0.04	-0.34%	11.71	12.53	124850	15018	3.63%
2026-06-17	12.00	11.75	-0.27	-2.25%	11.65	12.16	75734	8959	2.20%
2026-06-16	12.05	12.02	0.02	0.17%	11.84	12.12	73335	8790	2.13%
2026-06-15	11.60	12.00	0.45	3.90%	11.53	12.19	107155	12768	3.12%
2026-06-12	11.63	11.55	0.02	0.17%	11.43	11.86	79684	9256	2.32%
2026-06-11	11.72	11.53	-0.35	-2.95%	11.35	11.84	81322	9368	2.37%
2026-06-10	12.14	11.88	-0.45	-3.65%	11.51	12.30	124678	14744	3.63%
2026-06-09	12.51	12.33	-0.08	-0.64%	12.02	12.65	100448	12348	2.92%
2026-06-08	12.74	12.41	-0.57	-4.39%	12.25	13.17	140193	17762	4.08%
2026-06-05	12.28	12.98	0.63	5.10%	12.28	13.40	224650	29424	6.54%
2026-06-04	11.82	12.35	0.42	3.52%	11.78	12.46	116530	14268	3.39%
2026-06-03	12.26	11.93	-0.45	-3.63%	11.85	12.34	104992	12693	3.06%
2026-06-02	12.17	12.38	0.21	1.73%	11.77	12.76	146965	18015	4.28%
2026-06-01	12.00	12.17	0.06	0.50%	11.86	12.33	92334	11232	2.69%
2026-05-29	13.21	12.11	-1.15	-8.67%	12.03	13.30	207527	26108	6.04%
2026-05-28	12.86	13.26	0.41	3.19%	12.85	13.62	228328	30427	6.65%
2026-05-27	13.00	12.85	-0.09	-0.70%	12.53	13.12	139887	17892	4.07%
2026-05-26	13.38	12.94	-0.48	-3.58%	12.76	13.53	153155	20045	4.46%
2026-05-25	13.90	13.42	-0.22	-1.61%	13.30	13.99	222799	30108	6.49%
2026-05-22	12.43	13.64	1.24	10.00%	12.43	13.64	275506	36297	8.02%
2026-05-21	12.91	12.40	-0.04	-0.32%	12.38	13.33	198258	25641	5.77%
2026-05-20	12.45	12.44	0.02	0.16%	12.14	12.59	71375	8810	2.08%
2026-05-19	12.23	12.42	0.22	1.80%	12.10	12.53	75680	9345	2.20%
2026-05-18	11.83	12.20	0.31	2.61%	11.79	12.36	87434	10623	2.55%
2026-05-15	12.12	11.89	-0.23	-1.90%	11.80	12.14	64975	7779	1.89%
2026-05-14	12.36	12.12	-0.21	-1.70%	12.11	12.46	58494	7149	1.70%
2026-05-13	12.33	12.33	-0.06	-0.48%	12.19	12.38	59946	7372	1.74%
2026-05-12	12.80	12.39	-0.41	-3.20%	12.37	12.88	92554	11608	2.69%
2026-05-11	12.88	12.80	0.01	0.08%	12.71	12.89	60701	7762	1.77%
2026-05-08	12.58	12.79	0.17	1.35%	12.57	12.81	79624	10091	2.32%
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%