豫光金铅(600531) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-18 | 4.99 | 5.13 | 4.96 | 5.11 | 0.11 | 2.20 | 232,952 | 11,778 | 3.40 | 2.14 |
| 2020-09-17 | 5.02 | 5.06 | 4.91 | 5.00 | -0.06 | -1.19 | 225,749 | 11,218 | 2.96 | 2.07 |
| 2020-09-16 | 5.07 | 5.12 | 4.97 | 5.06 | -0.08 | -1.56 | 221,155 | 11,135 | 2.92 | 2.03 |
| 2020-09-15 | 5.11 | 5.20 | 5.08 | 5.14 | 0.09 | 1.78 | 278,176 | 14,286 | 2.38 | 2.55 |
| 2020-09-14 | 5.09 | 5.14 | 5.00 | 5.05 | -0.01 | -0.20 | 219,786 | 11,135 | 2.77 | 2.02 |
| 2020-09-11 | 4.96 | 5.08 | 4.90 | 5.06 | 0.06 | 1.20 | 183,627 | 9,198 | 3.60 | 1.68 |
| 2020-09-10 | 5.19 | 5.22 | 5.00 | 5.00 | -0.09 | -1.77 | 238,796 | 12,167 | 4.32 | 2.19 |
| 2020-09-09 | 5.15 | 5.19 | 5.06 | 5.09 | -0.13 | -2.49 | 215,493 | 11,065 | 2.49 | 1.98 |
| 2020-09-08 | 5.15 | 5.25 | 5.03 | 5.22 | 0.07 | 1.36 | 247,958 | 12,769 | 4.27 | 2.27 |
| 2020-09-07 | 5.25 | 5.41 | 5.13 | 5.15 | -0.14 | -2.65 | 324,982 | 17,123 | 5.29 | 2.98 |
| 2020-09-04 | 5.34 | 5.41 | 5.22 | 5.29 | -0.07 | -1.31 | 254,845 | 13,485 | 3.54 | 2.34 |
| 2020-09-03 | 5.40 | 5.47 | 5.32 | 5.36 | -0.16 | -2.90 | 273,570 | 14,713 | 2.72 | 2.51 |
| 2020-09-02 | 5.63 | 5.65 | 5.48 | 5.52 | -0.18 | -3.16 | 345,811 | 19,112 | 2.98 | 3.17 |
| 2020-09-01 | 5.63 | 5.77 | 5.59 | 5.70 | 0.13 | 2.33 | 387,542 | 22,086 | 3.23 | 3.55 |
| 2020-08-31 | 5.62 | 5.79 | 5.54 | 5.57 | 0.03 | 0.54 | 427,718 | 24,177 | 4.51 | 3.92 |
| 2020-08-28 | 5.38 | 5.55 | 5.35 | 5.54 | 0.09 | 1.65 | 280,571 | 15,339 | 3.67 | 2.57 |
| 2020-08-27 | 5.38 | 5.55 | 5.36 | 5.45 | 0.15 | 2.83 | 325,446 | 17,669 | 3.58 | 2.99 |
| 2020-08-26 | 5.42 | 5.51 | 5.26 | 5.30 | -0.15 | -2.75 | 366,857 | 19,725 | 4.59 | 3.36 |
| 2020-08-25 | 5.53 | 5.57 | 5.41 | 5.45 | -0.13 | -2.33 | 292,775 | 16,045 | 2.87 | 2.69 |
| 2020-08-24 | 5.48 | 5.63 | 5.41 | 5.58 | 0.04 | 0.72 | 309,114 | 17,088 | 3.97 | 2.84 |
| 2020-08-21 | 5.66 | 5.69 | 5.48 | 5.54 | -0.08 | -1.42 | 394,141 | 21,868 | 3.74 | 3.62 |
| 2020-08-20 | 5.50 | 5.88 | 5.43 | 5.62 | -0.08 | -1.40 | 470,588 | 26,677 | 7.89 | 4.32 |
| 2020-08-19 | 6.01 | 6.01 | 5.69 | 5.70 | -0.39 | -6.40 | 695,194 | 40,435 | 5.25 | 6.38 |
| 2020-08-18 | 6.00 | 6.12 | 5.91 | 6.09 | 0.18 | 3.05 | 925,357 | 55,657 | 3.55 | 8.49 |
| 2020-08-17 | 5.55 | 5.97 | 5.55 | 5.91 | 0.26 | 4.60 | 820,025 | 47,317 | 7.43 | 7.52 |
| 2020-08-14 | 5.80 | 5.81 | 5.51 | 5.65 | 0.01 | 0.18 | 637,620 | 35,994 | 5.32 | 5.85 |
| 2020-08-13 | 5.71 | 5.76 | 5.60 | 5.64 | -0.06 | -1.05 | 493,420 | 27,893 | 2.81 | 4.53 |
| 2020-08-12 | 5.61 | 5.73 | 5.46 | 5.70 | -0.27 | -4.52 | 1,011,770 | 56,620 | 4.52 | 9.28 |
| 2020-08-11 | 6.21 | 6.33 | 5.91 | 5.97 | -0.26 | -4.17 | 909,862 | 55,632 | 6.74 | 8.35 |
| 2020-08-10 | 6.31 | 6.37 | 6.05 | 6.23 | -0.45 | -6.74 | 1,260,054 | 78,062 | 4.79 | 11.56 |
| 2020-08-07 | 7.18 | 7.30 | 6.60 | 6.68 | -0.24 | -3.47 | 1,789,962 | 124,961 | 10.12 | 16.42 |
| 2020-08-06 | 6.70 | 7.34 | 6.65 | 6.92 | 0.13 | 1.91 | 2,227,935 | 155,402 | 10.16 | 20.44 |
| 2020-08-05 | 6.70 | 6.88 | 6.54 | 6.79 | 0.32 | 4.95 | 1,835,101 | 123,422 | 5.26 | 16.83 |
| 2020-08-04 | 7.00 | 7.07 | 6.45 | 6.47 | -0.70 | -9.76 | 2,389,532 | 160,321 | 8.65 | 21.92 |
| 2020-08-03 | 7.10 | 7.42 | 6.84 | 7.17 | -0.10 | -1.38 | 2,503,761 | 177,527 | 7.98 | 22.97 |
| 2020-07-31 | 6.47 | 7.27 | 6.47 | 7.27 | 0.66 | 9.98 | 3,038,571 | 212,608 | 12.10 | 27.87 |
| 2020-07-30 | 6.38 | 7.14 | 6.36 | 6.61 | 0.12 | 1.85 | 3,144,973 | 215,957 | 12.02 | 28.85 |
| 2020-07-29 | 6.02 | 6.49 | 5.98 | 6.49 | 0.59 | 10.00 | 2,500,568 | 157,555 | 8.64 | 22.94 |
| 2020-07-28 | 6.79 | 6.79 | 5.82 | 5.90 | -0.27 | -4.38 | 2,370,403 | 149,810 | 15.72 | 21.74 |
| 2020-07-27 | 5.99 | 6.17 | 5.88 | 6.17 | 0.56 | 9.98 | 916,745 | 55,753 | 5.17 | 8.41 |
| 2020-07-24 | 5.11 | 5.61 | 5.11 | 5.61 | 0.51 | 10.00 | 1,192,911 | 64,835 | 9.80 | 10.94 |
| 2020-07-23 | 5.11 | 5.33 | 4.98 | 5.10 | 0.02 | 0.39 | 1,103,487 | 56,953 | 6.89 | 10.12 |
| 2020-07-22 | 5.23 | 5.23 | 5.01 | 5.08 | 0.33 | 6.95 | 1,259,808 | 64,878 | 4.63 | 11.56 |
| 2020-07-21 | 4.60 | 4.79 | 4.53 | 4.75 | 0.28 | 6.26 | 753,835 | 35,225 | 5.82 | 6.91 |
| 2020-07-20 | 4.19 | 4.50 | 4.18 | 4.47 | 0.29 | 6.94 | 380,778 | 16,667 | 7.66 | 3.49 |
| 2020-07-17 | 4.21 | 4.23 | 4.12 | 4.18 | -0.03 | -0.71 | 179,867 | 7,488 | 2.61 | 1.65 |
| 2020-07-16 | 4.40 | 4.47 | 4.15 | 4.21 | -0.17 | -3.88 | 261,483 | 11,294 | 7.31 | 2.40 |
| 2020-07-15 | 4.58 | 4.60 | 4.36 | 4.38 | -0.15 | -3.31 | 261,361 | 11,625 | 5.30 | 2.40 |
| 2020-07-14 | 4.60 | 4.67 | 4.42 | 4.53 | -0.07 | -1.52 | 399,541 | 18,157 | 5.43 | 3.66 |
| 2020-07-13 | 4.48 | 4.67 | 4.40 | 4.60 | 0.18 | 4.07 | 385,719 | 17,522 | 6.11 | 3.54 |
| 2020-07-10 | 4.55 | 4.57 | 4.35 | 4.42 | -0.21 | -4.54 | 428,355 | 19,096 | 4.75 | 3.93 |
| 2020-07-09 | 4.50 | 4.69 | 4.47 | 4.63 | 0.23 | 5.23 | 564,134 | 25,779 | 5.00 | 5.17 |
| 2020-07-08 | 4.26 | 4.47 | 4.25 | 4.40 | 0.15 | 3.53 | 416,900 | 18,230 | 5.18 | 3.82 |
| 2020-07-07 | 4.39 | 4.44 | 4.20 | 4.31 | -0.02 | -0.46 | 389,272 | 16,930 | 5.54 | 3.57 |
| 2020-07-06 | 4.13 | 4.35 | 4.13 | 4.33 | 0.24 | 5.87 | 366,803 | 15,576 | 5.38 | 3.36 |
| 2020-07-03 | 4.05 | 4.15 | 4.05 | 4.09 | 0.04 | 0.99 | 241,074 | 9,889 | 2.47 | 2.21 |
| 2020-07-02 | 3.95 | 4.05 | 3.93 | 4.05 | 0.07 | 1.76 | 200,211 | 8,027 | 3.02 | 1.84 |
| 2020-07-01 | 3.95 | 4.01 | 3.94 | 3.98 | 0.06 | 1.53 | 109,206 | 4,349 | 1.79 | 1.00 |
