豫光金铅 (600531) - 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
2026-06-24	14.80	15.76	1.32	9.14%	14.44	15.88	1652440	250890	13.66%
2026-06-23	15.50	14.44	-0.37	-2.50%	14.30	15.80	1613214	242380	13.34%
2026-06-22	13.99	14.81	1.35	10.03%	13.99	14.81	944308	138212	7.81%
2026-06-18	13.29	13.46	0.03	0.22%	13.18	13.92	652783	88405	5.40%
2026-06-17	13.63	13.43	-0.23	-1.68%	13.26	13.75	530444	71381	4.39%
2026-06-16	13.43	13.66	-0.06	-0.44%	13.28	13.80	818014	111116	6.76%
2026-06-15	13.20	13.72	0.63	4.81%	13.09	13.73	1195992	161116	9.89%
2026-06-12	12.40	13.09	1.19	10.00%	12.34	13.09	759485	97441	6.28%
2026-06-11	11.45	11.90	0.38	3.30%	11.40	12.15	479765	56666	3.97%
2026-06-10	11.50	11.52	-0.30	-2.54%	11.34	11.62	299656	34363	2.48%
2026-06-09	11.80	11.82	0.13	1.11%	11.37	11.85	334966	38935	2.77%
2026-06-08	11.70	11.69	-0.81	-6.48%	11.45	12.06	429438	50639	3.55%
2026-06-05	12.77	12.50	-0.33	-2.57%	12.43	12.82	369230	46603	3.05%
2026-06-04	13.17	12.83	-0.54	-4.04%	12.77	13.17	369192	47574	3.05%
2026-06-03	13.21	13.37	-0.07	-0.52%	13.14	13.60	434309	58336	3.59%
2026-06-02	13.13	13.44	0.35	2.67%	12.70	13.50	561211	73816	4.64%
2026-06-01	13.23	13.09	-0.14	-1.06%	13.07	13.46	400949	53012	3.32%
2026-05-29	13.75	13.23	-0.37	-2.72%	13.16	13.84	381623	51226	3.16%
2026-05-28	13.29	13.60	0.05	0.37%	13.06	13.73	410065	54988	3.39%
2026-05-27	14.20	13.55	-0.74	-5.18%	13.41	14.20	515187	70654	4.26%
2026-05-26	13.95	14.29	0.39	2.81%	13.53	14.34	605137	84608	5.00%
2026-05-25	14.17	13.90	-0.02	-0.14%	13.77	14.48	432365	60580	3.58%
2026-05-22	13.35	13.92	0.69	5.22%	13.15	14.13	508640	69759	4.21%
2026-05-21	14.00	13.23	-0.61	-4.41%	13.19	14.39	613684	85068	5.07%
2026-05-20	13.71	13.84	-0.28	-1.98%	13.46	14.03	574581	78609	4.75%
2026-05-19	14.80	14.12	-0.78	-5.23%	13.96	14.80	703840	99656	5.82%
2026-05-18	14.95	14.90	-0.42	-2.74%	14.35	15.14	668456	98826	5.53%
2026-05-15	16.40	15.32	-1.40	-8.37%	15.15	16.42	1106368	173975	9.15%
2026-05-14	16.50	16.72	0.14	0.84%	16.26	17.39	1259450	213074	10.42%
2026-05-13	17.00	16.58	-0.06	-0.36%	16.50	17.34	881560	147693	7.29%
2026-05-12	17.50	16.64	-0.03	-0.18%	16.48	17.50	1053398	177608	8.71%
2026-05-11	16.34	16.67	0.67	4.19%	16.22	17.07	1244185	207314	10.29%
2026-05-08	15.53	16.00	0.29	1.85%	15.46	16.25	920469	146539	7.61%
2026-05-07	15.70	15.71	0.33	2.15%	15.36	15.98	764820	119735	6.32%
2026-05-06	14.95	15.38	0.65	4.41%	14.76	15.50	746354	112746	6.17%
2026-04-30	15.03	14.73	-0.52	-3.41%	14.69	15.21	673920	100119	5.57%
2026-04-29	14.69	15.25	-0.63	-3.97%	14.29	15.46	1081558	161759	8.94%
2026-04-28	15.72	15.88	0.06	0.38%	15.31	16.00	752860	118465	6.23%
2026-04-27	15.40	15.82	0.26	1.67%	15.38	16.15	700462	110872	5.79%
2026-04-24	15.30	15.56	-0.03	-0.19%	15.28	16.02	745301	116754	6.16%
2026-04-23	16.46	15.59	-0.81	-4.94%	15.45	16.50	1128496	178275	9.33%
2026-04-22	15.41	16.40	1.03	6.70%	15.31	16.91	1629560	267420	13.48%
2026-04-21	15.31	15.37	0.08	0.52%	14.95	15.39	646178	98313	5.34%
2026-04-20	14.64	15.29	0.66	4.51%	14.64	15.51	1105581	167363	9.14%
2026-04-17	14.20	14.63	0.59	4.20%	14.20	15.17	959639	141145	7.94%
2026-04-16	13.56	14.04	0.55	4.08%	13.55	14.19	654778	90987	5.41%
2026-04-15	13.96	13.49	-0.15	-1.10%	13.43	14.07	559403	76966	4.63%
2026-04-14	13.79	13.64	0.09	0.66%	13.48	13.88	354733	48410	2.93%
2026-04-13	13.50	13.55	0.00	0.00%	13.37	13.59	288945	38940	2.39%
2026-04-10	13.78	13.55	-0.06	-0.44%	13.54	13.86	381448	52198	3.15%
2026-04-09	13.52	13.61	-0.38	-2.72%	13.35	13.79	523778	71128	4.33%
2026-04-08	13.31	13.99	1.23	9.64%	13.30	14.00	748819	102363	6.19%
2026-04-07	12.70	12.76	0.01	0.08%	12.62	12.87	269962	34474	2.23%
2026-04-03	13.09	12.75	-0.19	-1.47%	12.63	13.11	242761	31038	2.01%
2026-04-02	13.29	12.94	-0.51	-3.79%	12.80	13.29	396046	51705	3.28%
2026-04-01	13.60	13.45	0.27	2.05%	13.23	13.70	434096	58184	3.59%
2026-03-31	13.39	13.18	-0.09	-0.68%	13.18	13.64	478634	64026	3.96%
2026-03-30	12.95	13.27	0.16	1.22%	12.88	13.35	433018	56878	3.58%
2026-03-27	12.51	13.11	0.31	2.42%	12.51	13.20	416093	53987	3.44%
2026-03-26	13.09	12.80	-0.39	-2.96%	12.76	13.23	400280	51850	3.31%
2026-03-25	13.47	13.19	0.30	2.33%	13.09	13.59	711386	94718	5.88%
2026-03-24	12.88	12.89	0.59	4.80%	12.42	12.93	543585	68943	4.50%
2026-03-23	12.98	12.30	-1.11	-8.28%	12.21	13.29	705009	89564	5.83%
2026-03-20	13.60	13.41	-0.19	-1.40%	13.39	13.86	441659	60309	3.65%
2026-03-19	14.12	13.60	-0.91	-6.27%	13.47	14.18	631818	87148	5.22%
2026-03-18	14.51	14.51	-0.02	-0.14%	14.25	14.58	316747	45711	2.62%
2026-03-17	14.71	14.53	-0.21	-1.42%	14.52	14.96	410946	60593	3.40%