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
2025-04-03	15.47	15.42	-0.16	-1.03%	15.24	15.73	72121	11151	2.10%
2025-04-02	15.52	15.58	0.00	0.00%	15.52	15.77	62332	9743	1.81%
2025-04-01	15.70	15.58	-0.07	-0.45%	15.50	15.99	93632	14755	2.73%
2025-03-31	15.77	15.65	-0.10	-0.63%	15.40	15.90	102647	16036	2.99%
2025-03-28	15.72	15.75	0.04	0.25%	15.63	16.00	111627	17672	3.25%
2025-03-27	15.66	15.71	0.09	0.58%	15.66	16.40	136161	21634	3.96%
2025-03-26	15.31	15.62	0.24	1.56%	15.23	15.70	62063	9649	1.81%
2025-03-25	15.70	15.38	-0.17	-1.09%	15.26	15.88	81121	12609	2.36%
2025-03-24	15.80	15.55	-0.31	-1.95%	15.06	15.91	97244	15045	2.83%
2025-03-21	16.18	15.86	-0.32	-1.98%	15.82	16.25	85215	13659	2.48%
2025-03-20	16.20	16.18	-0.02	-0.12%	16.07	16.59	117875	19285	3.43%
2025-03-19	16.29	16.20	-0.09	-0.55%	16.15	16.40	75874	12325	2.21%
2025-03-18	16.27	16.29	0.02	0.12%	16.13	16.32	77581	12604	2.26%
2025-03-17	16.19	16.27	0.05	0.31%	16.02	16.37	100606	16320	2.93%
2025-03-14	15.72	16.22	0.36	2.27%	15.72	16.38	129540	20921	3.77%
2025-03-13	16.22	15.86	-0.35	-2.16%	15.69	16.28	93720	14916	2.73%
2025-03-12	15.85	16.21	0.43	2.72%	15.80	16.47	164063	26565	4.78%
2025-03-11	15.65	15.78	-0.09	-0.57%	15.57	15.83	70223	11029	2.04%
2025-03-10	15.80	15.87	-0.07	-0.44%	15.70	15.98	69619	11016	2.03%
2025-03-07	16.25	15.94	-0.37	-2.27%	15.84	16.25	122602	19707	3.57%
2025-03-06	16.00	16.31	0.31	1.94%	16.00	16.43	183746	29882	5.35%
2025-03-05	15.73	16.00	0.17	1.07%	15.65	16.17	148035	23513	4.31%
2025-03-04	15.50	15.83	0.23	1.47%	15.38	15.91	98345	15446	2.86%
2025-03-03	15.45	15.60	0.15	0.97%	15.22	15.95	120304	18893	3.50%
2025-02-28	16.19	15.45	-0.63	-3.92%	15.38	16.40	153382	24297	4.46%
2025-02-27	16.43	16.08	-0.34	-2.07%	15.78	16.66	168971	27324	4.92%
2025-02-26	16.29	16.42	0.16	0.98%	16.22	16.43	128617	21008	3.74%
2025-02-25	16.30	16.26	-0.22	-1.33%	16.18	16.57	138956	22778	4.04%
2025-02-24	16.70	16.48	-0.30	-1.79%	16.32	16.73	164008	26940	4.77%
2025-02-21	16.72	16.78	-0.08	-0.47%	16.45	16.88	213650	35659	6.22%
2025-02-20	17.00	16.86	0.06	0.36%	16.74	17.15	203188	34349	5.91%
2025-02-19	16.55	16.80	0.54	3.32%	16.39	17.08	246439	41079	7.17%
2025-02-18	17.00	16.26	-0.89	-5.19%	16.21	17.13	258273	42900	7.52%
2025-02-17	17.59	17.15	0.37	2.21%	16.89	17.65	327156	56571	9.52%
2025-02-14	17.06	16.78	-0.64	-3.67%	16.57	17.40	363124	61215	10.57%
2025-02-13	18.18	17.42	-0.97	-5.27%	17.17	18.27	501618	88262	14.60%
2025-02-12	17.32	18.39	0.63	3.55%	17.22	18.50	659266	118306	19.19%
2025-02-11	18.20	17.76	-1.22	-6.43%	17.60	18.48	677748	122078	19.73%
2025-02-10	16.77	18.98	0.47	2.54%	16.77	20.10	899566	166849	26.18%
2025-02-07	17.71	18.51	0.82	4.64%	17.01	19.40	1011448	185691	29.44%
2025-02-06	17.69	17.69	1.61	10.01%	16.88	17.69	804362	141784	23.41%
2025-02-05	16.08	16.08	1.46	9.99%	16.08	16.08	44565	7166	1.30%
2025-01-27	14.62	14.62	1.33	10.01%	14.62	14.62	61233	8952	1.78%
2025-01-24	13.01	13.29	0.73	5.81%	12.75	13.45	223187	29228	6.50%
2025-01-23	12.76	12.56	0.05	0.40%	12.56	13.06	86843	11140	2.53%
2025-01-22	12.76	12.51	-0.21	-1.65%	12.46	12.76	44108	5544	1.28%
2025-01-21	13.00	12.72	-0.17	-1.32%	12.62	13.07	52923	6757	1.54%
2025-01-20	12.92	12.89	0.06	0.47%	12.76	13.03	60600	7813	1.76%
2025-01-17	12.65	12.83	0.07	0.55%	12.62	12.90	58357	7457	1.70%
2025-01-16	12.78	12.76	0.04	0.31%	12.61	12.97	68447	8759	1.99%
2025-01-15	12.73	12.72	-0.02	-0.16%	12.63	12.83	81584	10397	2.37%
2025-01-14	12.29	12.74	0.53	4.34%	12.27	12.76	104491	13141	3.04%
2025-01-13	11.91	12.21	0.14	1.16%	11.68	12.29	62612	7523	1.82%
2025-01-10	12.47	12.07	-0.37	-2.97%	12.07	12.68	89776	11158	2.61%
2025-01-09	12.35	12.44	0.04	0.32%	12.34	12.55	47152	5872	1.37%
2025-01-08	12.48	12.40	-0.08	-0.64%	12.03	12.52	71237	8768	2.07%
2025-01-07	12.15	12.48	0.38	3.14%	12.14	12.48	79700	9816	2.32%
2025-01-06	12.07	12.10	-0.10	-0.82%	11.81	12.31	74817	9044	2.18%
2025-01-03	12.84	12.20	-0.62	-4.84%	12.11	12.96	102351	12672	2.98%
2025-01-02	13.18	12.82	-0.38	-2.88%	12.66	13.33	96878	12571	2.82%
2024-12-31	13.69	13.20	-0.57	-4.14%	13.13	13.93	101715	13646	2.96%
2024-12-30	13.80	13.77	-0.07	-0.51%	13.51	13.83	93526	12768	2.72%
2024-12-27	13.67	13.84	0.22	1.62%	13.60	14.18	127273	17728	3.70%
2024-12-26	13.57	13.62	0.06	0.44%	13.47	13.81	89252	12197	2.60%