豫光金铅(600531)股票行情
豫光金铅(600531)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 7.46 | 7.33 | -0.06 | -0.81% | 7.23 | 7.51 | 312967 | 23020.57 | 2.87% |
| 2025-03-27 | 7.42 | 7.39 | -0.13 | -1.73% | 7.33 | 7.51 | 284495 | 21085.95 | 2.61% |
| 2025-03-26 | 7.63 | 7.52 | -0.05 | -0.66% | 7.48 | 7.74 | 365574 | 27846.85 | 3.35% |
| 2025-03-25 | 7.53 | 7.57 | 0.05 | 0.66% | 7.44 | 7.63 | 344625 | 26031.29 | 3.16% |
| 2025-03-24 | 7.57 | 7.52 | 0.01 | 0.13% | 7.38 | 7.61 | 382287 | 28608.25 | 3.51% |
| 2025-03-21 | 7.67 | 7.51 | -0.20 | -2.59% | 7.47 | 7.73 | 408886 | 31008.43 | 3.75% |
| 2025-03-20 | 7.81 | 7.71 | -0.11 | -1.41% | 7.67 | 7.86 | 358993 | 27884.11 | 3.29% |
| 2025-03-19 | 7.75 | 7.82 | 0.08 | 1.03% | 7.67 | 7.84 | 446724 | 34675.50 | 4.10% |
| 2025-03-18 | 7.63 | 7.74 | 0.14 | 1.84% | 7.56 | 7.87 | 484319 | 37412.02 | 4.44% |
| 2025-03-17 | 7.66 | 7.60 | -0.15 | -1.94% | 7.58 | 7.75 | 446843 | 34171.60 | 4.10% |
| 2025-03-14 | 7.98 | 7.75 | 0.10 | 1.31% | 7.63 | 7.99 | 661489 | 51201.58 | 6.07% |
| 2025-03-13 | 7.78 | 7.65 | -0.06 | -0.78% | 7.54 | 7.90 | 539408 | 41174.29 | 4.95% |
| 2025-03-12 | 7.70 | 7.71 | -0.01 | -0.13% | 7.70 | 8.06 | 810934 | 63508.13 | 7.44% |
| 2025-03-11 | 7.35 | 7.72 | 0.27 | 3.62% | 7.31 | 7.77 | 919516 | 69798.91 | 8.43% |
| 2025-03-10 | 7.76 | 7.45 | -0.03 | -0.40% | 7.41 | 7.91 | 1299452 | 98931.10 | 11.92% |
| 2025-03-07 | 6.94 | 7.48 | 0.57 | 8.25% | 6.94 | 7.60 | 1510266 | 112149.99 | 13.85% |
| 2025-03-06 | 6.86 | 6.91 | 0.05 | 0.73% | 6.82 | 7.03 | 478863 | 33147.62 | 4.39% |
| 2025-03-05 | 6.56 | 6.86 | 0.33 | 5.05% | 6.53 | 6.90 | 449096 | 30101.23 | 4.12% |
| 2025-03-04 | 6.42 | 6.53 | 0.06 | 0.93% | 6.42 | 6.54 | 133301 | 8659.60 | 1.22% |
| 2025-03-03 | 6.44 | 6.47 | 0.03 | 0.47% | 6.44 | 6.55 | 159182 | 10353.63 | 1.46% |
| 2025-02-28 | 6.50 | 6.44 | -0.08 | -1.23% | 6.41 | 6.54 | 142056 | 9188.25 | 1.30% |
| 2025-02-27 | 6.60 | 6.52 | -0.09 | -1.36% | 6.46 | 6.62 | 191688 | 12497.20 | 1.76% |
| 2025-02-26 | 6.52 | 6.61 | 0.09 | 1.38% | 6.51 | 6.62 | 176567 | 11627.01 | 1.62% |
| 2025-02-25 | 6.57 | 6.52 | -0.07 | -1.06% | 6.51 | 6.62 | 194068 | 12734.28 | 1.78% |
| 2025-02-24 | 6.59 | 6.59 | -0.03 | -0.45% | 6.55 | 6.65 | 164076 | 10829.11 | 1.50% |
| 2025-02-21 | 6.69 | 6.62 | -0.05 | -0.75% | 6.61 | 6.72 | 173475 | 11530.73 | 1.59% |
| 2025-02-20 | 6.70 | 6.67 | -0.01 | -0.15% | 6.61 | 6.71 | 150351 | 10002.13 | 1.38% |
| 2025-02-19 | 6.66 | 6.68 | 0.06 | 0.91% | 6.58 | 6.69 | 133647 | 8891.67 | 1.23% |
| 2025-02-18 | 6.68 | 6.62 | -0.07 | -1.05% | 6.59 | 6.70 | 140661 | 9350.70 | 1.29% |
| 2025-02-17 | 6.74 | 6.69 | -0.10 | -1.47% | 6.65 | 6.74 | 164543 | 11008.23 | 1.51% |
| 2025-02-14 | 6.80 | 6.79 | 0.03 | 0.44% | 6.72 | 6.82 | 131903 | 8934.79 | 1.21% |
| 2025-02-13 | 6.82 | 6.76 | -0.06 | -0.88% | 6.74 | 6.85 | 158196 | 10715.12 | 1.45% |
| 2025-02-12 | 6.85 | 6.82 | -0.08 | -1.16% | 6.75 | 6.90 | 238787 | 16292.95 | 2.19% |
| 2025-02-11 | 6.90 | 6.90 | 0.05 | 0.73% | 6.85 | 6.96 | 229619 | 15847.05 | 2.11% |
| 2025-02-10 | 6.92 | 6.85 | -0.03 | -0.44% | 6.83 | 6.95 | 186772 | 12822.48 | 1.71% |
| 2025-02-07 | 6.79 | 6.88 | 0.06 | 0.88% | 6.77 | 6.90 | 240480 | 16494.40 | 2.21% |
| 2025-02-06 | 6.78 | 6.82 | 0.03 | 0.44% | 6.75 | 6.87 | 202622 | 13746.33 | 1.86% |
| 2025-02-05 | 6.74 | 6.79 | 0.17 | 2.57% | 6.69 | 6.82 | 307922 | 20774.69 | 2.82% |
| 2025-01-27 | 6.67 | 6.62 | -0.02 | -0.30% | 6.61 | 6.73 | 164541 | 10976.09 | 1.51% |
| 2025-01-24 | 6.54 | 6.64 | 0.08 | 1.22% | 6.50 | 6.64 | 153038 | 10055.74 | 1.40% |
| 2025-01-23 | 6.62 | 6.56 | -0.04 | -0.61% | 6.55 | 6.68 | 143402 | 9505.13 | 1.32% |
| 2025-01-22 | 6.58 | 6.60 | 0.02 | 0.30% | 6.54 | 6.62 | 117265 | 7712.54 | 1.08% |
| 2025-01-21 | 6.58 | 6.58 | 0.02 | 0.30% | 6.52 | 6.60 | 121948 | 7999.12 | 1.12% |
| 2025-01-20 | 6.66 | 6.56 | -0.08 | -1.20% | 6.53 | 6.68 | 189233 | 12481.69 | 1.74% |
| 2025-01-17 | 6.60 | 6.64 | 0.01 | 0.15% | 6.56 | 6.68 | 173087 | 11473.18 | 1.59% |
| 2025-01-16 | 6.50 | 6.63 | 0.17 | 2.63% | 6.49 | 6.65 | 295139 | 19457.94 | 2.71% |
| 2025-01-15 | 6.51 | 6.46 | -0.05 | -0.77% | 6.40 | 6.53 | 162691 | 10492.89 | 1.49% |
| 2025-01-14 | 6.41 | 6.51 | 0.07 | 1.09% | 6.36 | 6.55 | 250759 | 16237.43 | 2.30% |
| 2025-01-13 | 6.25 | 6.44 | 0.14 | 2.22% | 6.20 | 6.49 | 162899 | 10398.27 | 1.49% |
| 2025-01-10 | 6.43 | 6.30 | -0.10 | -1.56% | 6.29 | 6.50 | 118642 | 7575.70 | 1.09% |
| 2025-01-09 | 6.40 | 6.40 | -0.04 | -0.62% | 6.37 | 6.46 | 106159 | 6822.98 | 0.97% |
| 2025-01-08 | 6.47 | 6.44 | -0.07 | -1.08% | 6.25 | 6.51 | 201596 | 12868.21 | 1.85% |
| 2025-01-07 | 6.38 | 6.51 | 0.11 | 1.72% | 6.32 | 6.54 | 187421 | 12057.10 | 1.72% |
| 2025-01-06 | 6.30 | 6.40 | 0.09 | 1.43% | 6.19 | 6.48 | 186392 | 11864.18 | 1.71% |
| 2025-01-03 | 6.36 | 6.31 | -0.03 | -0.47% | 6.27 | 6.53 | 219999 | 14098.20 | 2.02% |
| 2025-01-02 | 6.43 | 6.34 | -0.08 | -1.25% | 6.30 | 6.54 | 180486 | 11614.91 | 1.66% |
| 2024-12-31 | 6.63 | 6.42 | -0.21 | -3.17% | 6.42 | 6.65 | 191215 | 12464.71 | 1.75% |
| 2024-12-30 | 6.66 | 6.63 | -0.02 | -0.30% | 6.58 | 6.66 | 118988 | 7882.61 | 1.09% |
| 2024-12-27 | 6.64 | 6.65 | 0.03 | 0.45% | 6.63 | 6.72 | 132506 | 8835.93 | 1.22% |
| 2024-12-26 | 6.60 | 6.62 | 0.01 | 0.15% | 6.59 | 6.68 | 104047 | 6904.80 | 0.95% |
| 2024-12-25 | 6.70 | 6.61 | -0.08 | -1.20% | 6.57 | 6.71 | 114357 | 7561.12 | 1.05% |
| 2024-12-24 | 6.57 | 6.69 | 0.12 | 1.83% | 6.57 | 6.70 | 140579 | 9349.51 | 1.29% |
| 2024-12-23 | 6.68 | 6.57 | -0.09 | -1.35% | 6.55 | 6.71 | 145080 | 9618.53 | 1.33% |
| 2024-12-20 | 6.68 | 6.66 | -0.04 | -0.60% | 6.64 | 6.72 | 122898 | 8203.85 | 1.13% |
| 2024-12-19 | 6.68 | 6.70 | -0.04 | -0.59% | 6.60 | 6.73 | 149814 | 9975.51 | 1.37% |
| 2024-12-18 | 6.79 | 6.74 | -0.04 | -0.59% | 6.72 | 6.84 | 123475 | 8383.43 | 1.13% |
| 2024-12-17 | 6.88 | 6.78 | -0.12 | -1.74% | 6.77 | 6.92 | 137060 | 9374.56 | 1.26% |
| 2024-12-16 | 6.94 | 6.90 | -0.04 | -0.58% | 6.86 | 6.98 | 151376 | 10477.57 | 1.39% |
| 2024-12-13 | 7.08 | 6.94 | -0.20 | -2.80% | 6.94 | 7.10 | 251899 | 17651.24 | 2.31% |
| 2024-12-12 | 7.09 | 7.14 | 0.06 | 0.85% | 7.06 | 7.16 | 256968 | 18300.29 | 2.36% |
| 2024-12-11 | 6.99 | 7.08 | 0.11 | 1.58% | 6.96 | 7.13 | 259215 | 18331.26 | 2.38% |
| 2024-12-10 | 7.09 | 6.97 | 0.00 | 0.00% | 6.95 | 7.14 | 319259 | 22530.82 | 2.93% |
| 2024-12-09 | 6.90 | 6.97 | 0.04 | 0.58% | 6.90 | 7.08 | 261243 | 18271.56 | 2.40% |
| 2024-12-06 | 6.84 | 6.93 | 0.08 | 1.17% | 6.81 | 6.93 | 195350 | 13459.01 | 1.79% |
| 2024-12-05 | 6.79 | 6.85 | 0.03 | 0.44% | 6.76 | 6.88 | 142091 | 9695.63 | 1.30% |
| 2024-12-04 | 6.95 | 6.82 | -0.05 | -0.73% | 6.79 | 6.95 | 214568 | 14744.52 | 1.97% |
| 2024-12-03 | 6.88 | 6.87 | 0.00 | 0.00% | 6.78 | 6.90 | 171586 | 11727.65 | 1.57% |
| 2024-12-02 | 6.76 | 6.87 | 0.12 | 1.78% | 6.73 | 6.90 | 202142 | 13815.78 | 1.85% |
| 2024-11-29 | 6.66 | 6.75 | 0.06 | 0.90% | 6.64 | 6.79 | 192117 | 12932.11 | 1.76% |
| 2024-11-28 | 6.75 | 6.69 | -0.08 | -1.18% | 6.64 | 6.77 | 188875 | 12665.86 | 1.73% |
上证大盘股票行情在线 K线走势图
