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
2026-04-30	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%
2026-03-16	15.10	14.74	-0.66	-4.29%	14.38	15.16	714028	105137	5.90%
2026-03-13	15.77	15.40	-0.57	-3.57%	15.33	16.13	515532	80967	4.26%
2026-03-12	16.07	15.97	-0.33	-2.02%	15.75	16.31	442391	70802	3.66%
2026-03-11	16.70	16.30	-0.29	-1.75%	16.21	16.71	420569	68973	3.48%
2026-03-10	16.85	16.59	0.20	1.22%	16.50	16.89	411305	68675	3.40%
2026-03-09	15.90	16.39	-0.11	-0.67%	15.61	16.52	592458	94974	4.90%
2026-03-06	16.41	16.50	-0.16	-0.96%	16.20	16.73	450579	74468	3.73%
2026-03-05	17.00	16.66	-0.04	-0.24%	16.46	17.06	667223	111714	5.52%
2026-03-04	16.06	16.70	-0.69	-3.97%	16.06	17.26	849017	142140	7.02%
2026-03-03	18.58	17.39	-1.93	-9.99%	17.39	18.58	1308185	234293	10.82%
2026-03-02	18.49	19.32	1.25	6.92%	17.73	19.43	1959590	363262	16.20%
2026-02-27	17.49	18.07	0.55	3.14%	17.41	18.24	937690	168134	7.75%
2026-02-26	17.88	17.52	-0.35	-1.96%	17.49	18.10	795611	141115	6.58%
2026-02-25	17.53	17.87	0.34	1.94%	17.25	18.12	1238017	220665	10.24%
2026-02-24	17.15	17.53	1.30	8.01%	17.04	17.63	1171242	203930	9.69%
2026-02-13	16.18	16.23	-0.48	-2.87%	16.18	16.71	680640	111767	5.63%
2026-02-12	16.67	16.71	-0.08	-0.48%	16.60	17.04	734953	123918	6.08%
2026-02-11	16.50	16.79	0.19	1.14%	16.50	16.97	739787	123996	6.12%
2026-02-10	16.87	16.60	-0.36	-2.12%	16.52	17.06	930467	155831	7.69%
2026-02-09	16.66	16.96	0.84	5.21%	16.40	17.03	1385936	231601	11.46%
2026-02-06	15.00	16.12	-0.42	-2.54%	15.00	16.48	1414690	225785	11.70%
2026-02-05	17.13	16.54	-1.44	-8.01%	16.23	17.49	1890633	316664	15.63%
2026-02-04	18.44	17.98	-0.09	-0.50%	17.39	18.55	2114689	379574	17.49%
2026-02-03	18.07	18.07	-2.01	-10.01%	18.07	18.36	1870190	338381	15.47%
2026-02-02	20.08	20.08	-2.23	-10.00%	20.08	20.08	36407	7310	0.30%
2026-01-30	22.31	22.31	-2.48	-10.00%	22.31	22.31	227900	50844	1.88%
2026-01-29	24.78	24.79	2.25	9.98%	22.29	24.79	2489453	595795	20.59%
2026-01-28	21.75	22.54	2.05	10.00%	20.90	22.54	1713693	374127	14.17%
2026-01-27	19.99	20.49	1.86	9.98%	19.31	20.49	2855462	577162	23.61%
2026-01-26	18.63	18.63	1.69	9.98%	18.63	18.63	107955	20112	0.89%