华金资本（000532）历史行情

以下为华金资本近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	12.550	12.260	12.720	12.220	-0.230	-1.841%	1,671.78万	2.07亿	4.866%
2026-10-02	12.550	12.260	12.720	12.220	-0.230	-1.841%	1,671.78万	2.07亿	4.866%
2026-10-01	12.550	12.260	12.720	12.220	-0.230	-1.841%	1,671.78万	2.07亿	4.866%
2026-09-30	12.550	12.260	12.720	12.220	-0.230	-1.841%	16.72万	0.00亿	0.000%
2026-09-29	12.490	12.490	12.750	12.470	0.040	0.321%	20.31万	0.00亿	0.000%
2026-09-28	12.890	12.450	12.930	12.310	-0.420	-3.263%	23.42万	0.00亿	0.000%
2026-09-27	13.050	12.870	13.310	12.790	-0.630	-4.667%	3,807.23万	4.94亿	11.082%
2026-09-24	13.050	12.870	13.310	12.790	-0.630	-4.667%	38.07万	0.00亿	0.000%
2026-09-23	13.340	13.500	14.200	12.890	-0.110	-0.808%	56.19万	0.00亿	0.000%
2026-09-22	13.860	13.610	15.360	13.600	-0.650	-4.558%	69.01万	0.00亿	0.000%
2026-09-21	12.550	14.260	14.260	12.530	1.300	10.031%	56.28万	0.00亿	0.000%
2026-09-18	11.840	12.960	12.960	11.830	1.180	10.017%	34.64万	0.00亿	0.000%
2026-09-17	11.960	11.780	12.160	11.730	-0.430	-3.522%	17.26万	0.00亿	0.000%
2026-09-16	11.600	12.210	12.500	11.440	0.620	5.349%	25.57万	0.00亿	0.000%
2026-09-15	11.800	11.590	12.280	11.500	-0.150	-1.278%	15.39万	0.00亿	0.000%
2026-09-14	12.100	11.740	12.370	11.700	-0.400	-3.295%	14.95万	0.00亿	0.000%
2026-09-11	12.050	12.140	12.330	11.840	-0.290	-2.333%	27.94万	0.00亿	0.000%
2026-09-10	11.270	12.430	12.430	11.150	1.130	10.000%	12.47万	0.00亿	0.000%
2026-09-09	11.420	11.300	11.420	11.180	-0.090	-0.790%	3.74万	0.00亿	0.000%
2026-09-08	11.380	11.390	11.470	11.260	0.060	0.530%	3.92万	0.00亿	0.000%
2026-09-07	11.500	11.330	11.540	11.260	-0.210	-1.820%	5.29万	0.00亿	0.000%
2026-09-04	11.580	11.540	11.750	11.460	0.020	0.174%	5.18万	0.00亿	0.000%
2026-09-03	11.650	11.520	11.710	11.500	-0.030	-0.260%	4.43万	0.00亿	0.000%
2026-09-02	11.600	11.550	11.650	11.410	-0.090	-0.773%	5.00万	0.00亿	0.000%
2026-09-01	11.330	11.640	11.890	11.320	0.320	2.827%	8.34万	0.00亿	0.000%
2026-08-31	11.230	11.320	11.340	11.160	0.040	0.355%	3.35万	0.00亿	0.000%
2026-08-28	11.300	11.280	11.380	11.240	-0.080	-0.704%	3.66万	0.00亿	0.000%
2026-08-27	11.360	11.360	11.480	11.250	-0.100	-0.873%	5.67万	0.00亿	0.000%
2026-08-26	11.320	11.460	11.540	11.220	0.120	1.058%	6.00万	0.00亿	0.000%
2026-08-25	11.020	11.340	11.380	11.010	0.220	1.978%	6.28万	0.00亿	0.000%
2026-08-24	10.950	11.120	11.270	10.950	0.140	1.275%	6.73万	0.00亿	0.000%
2026-08-21	11.250	10.980	11.360	10.820	-0.060	-0.543%	9.40万	0.00亿	0.000%
2026-08-20	10.840	11.040	11.180	10.830	0.280	2.602%	8.04万	0.00亿	0.000%
2026-08-19	11.150	10.760	11.210	10.700	-0.490	-4.356%	4.80万	0.00亿	0.000%
2026-08-18	11.220	11.250	11.270	11.110	0.000	0.000%	4.01万	0.00亿	0.000%
2026-08-17	10.840	11.250	11.270	10.700	0.420	3.878%	6.79万	0.00亿	0.000%
2026-08-14	10.840	10.830	10.920	10.730	0.020	0.185%	3.03万	0.00亿	0.000%
2026-08-13	10.930	10.810	10.990	10.760	-0.110	-1.007%	3.55万	0.00亿	0.000%
2026-08-12	10.840	10.920	10.930	10.810	0.080	0.738%	2.50万	0.00亿	0.000%
2026-08-11	10.870	10.840	10.920	10.730	-0.030	-0.276%	2.96万	0.00亿	0.000%
2026-08-10	10.680	10.870	10.880	10.570	0.190	1.779%	4.22万	0.00亿	0.000%
2026-08-07	10.770	10.680	10.790	10.540	-0.120	-1.111%	4.04万	0.00亿	0.000%
2026-08-06	10.720	10.800	10.940	10.660	-0.020	-0.185%	5.46万	0.00亿	0.000%
2026-08-05	10.730	10.820	10.830	10.670	0.140	1.311%	5.52万	0.00亿	0.000%
2026-08-04	10.770	10.680	10.830	10.650	-0.080	-0.743%	3.60万	0.00亿	0.000%
2026-08-03	10.680	10.760	10.770	10.570	0.110	1.033%	5.03万	0.00亿	0.000%
2026-07-31	10.570	10.650	10.780	10.570	0.080	0.757%	3.59万	0.00亿	0.000%
2026-07-30	10.590	10.570	10.880	10.500	-0.030	-0.283%	5.38万	0.00亿	0.000%
2026-07-29	10.290	10.600	10.600	10.210	0.350	3.415%	5.71万	0.00亿	0.000%
2026-07-28	10.150	10.250	10.360	10.080	0.110	1.085%	4.54万	0.00亿	0.000%
2026-07-27	9.800	10.140	10.150	9.720	0.350	3.575%	4.88万	0.00亿	0.000%
2026-07-24	9.990	9.790	10.050	9.670	-0.310	-3.069%	5.60万	0.00亿	0.000%
2026-07-23	9.960	10.100	10.130	9.960	0.100	1.000%	4.86万	0.00亿	0.000%
2026-07-22	10.180	10.000	10.220	9.960	-0.250	-2.439%	4.41万	0.00亿	0.000%
2026-07-21	10.080	10.250	10.330	9.920	0.180	1.787%	5.72万	0.00亿	0.000%
2026-07-20	10.330	10.070	10.480	9.930	-0.230	-2.233%	6.10万	0.00亿	0.000%
2026-07-17	10.450	10.300	10.630	10.150	-0.160	-1.530%	6.46万	0.00亿	0.000%
2026-07-16	10.320	10.460	10.590	10.280	0.030	0.288%	4.98万	0.00亿	0.000%
2026-07-15	10.390	10.430	10.530	10.240	0.210	2.055%	6.56万	0.00亿	0.000%
2026-07-14	10.090	10.220	10.230	9.910	0.160	1.590%	4.02万	0.00亿	0.000%
2026-07-13	10.450	10.060	10.530	10.050	-0.470	-4.463%	4.55万	0.00亿	0.000%
2026-07-10	10.400	10.530	10.780	10.220	0.160	1.543%	6.21万	0.00亿	0.000%
2026-07-09	10.460	10.370	10.460	10.110	-0.080	-0.766%	4.73万	0.00亿	0.000%
2026-07-08	10.410	10.450	10.540	10.300	0.010	0.096%	3.56万	0.00亿	0.000%
2026-07-07	10.870	10.440	10.880	10.430	-0.370	-3.423%	3.54万	0.00亿	0.000%
2026-07-06	11.100	10.810	11.100	10.790	-0.260	-2.349%	3.91万	0.00亿	0.000%
2026-07-03	11.000	11.070	11.140	10.860	0.200	1.840%	4.70万	0.00亿	0.000%
2026-07-02	11.090	10.870	11.190	10.850	-0.180	-1.629%	4.78万	0.00亿	0.000%
2026-07-01	10.610	11.050	11.260	10.570	0.410	3.853%	7.76万	0.00亿	0.000%
2026-06-30	10.550	10.640	10.710	10.350	0.100	0.949%	5.02万	0.00亿	0.000%
2026-06-29	10.540	10.540	10.680	10.300	-0.050	-0.472%	5.38万	0.00亿	0.000%
2026-06-26	10.960	10.590	10.960	10.590	-0.450	-4.076%	6.25万	0.00亿	0.000%
2026-06-25	11.210	11.040	11.300	10.980	-0.210	-1.867%	5.52万	0.00亿	0.000%
2026-06-24	11.710	11.250	11.710	11.150	-0.470	-4.010%	7.72万	0.00亿	0.000%
2026-06-23	11.860	11.720	12.000	11.650	-0.250	-2.089%	7.51万	0.00亿	0.000%
2026-06-22	11.610	11.970	12.000	11.050	0.360	3.101%	13.70万	0.00亿	0.000%
2026-06-18	12.210	11.610	12.430	11.610	-0.040	-0.343%	12.49万	0.00亿	0.000%
2026-06-17	11.900	11.650	12.060	11.550	-0.270	-2.265%	7.57万	0.00亿	0.000%
2026-06-16	11.950	11.920	12.020	11.740	0.020	0.168%	7.33万	0.00亿	0.000%
2026-06-15	11.500	11.900	12.090	11.430	0.450	3.930%	10.72万	0.00亿	0.000%
2026-06-12	11.530	11.450	11.760	11.330	0.020	0.175%	7.97万	0.00亿	0.000%
2026-06-11	11.620	11.430	11.740	11.250	-0.350	-2.971%	8.13万	0.00亿	0.000%
2026-06-10	12.040	11.780	12.200	11.410	-0.450	-3.679%	12.47万	0.00亿	0.000%
2026-06-09	12.410	12.230	12.550	11.920	-0.080	-0.650%	10.04万	0.00亿	0.000%
2026-06-08	12.640	12.310	13.070	12.150	-0.570	-4.425%	14.02万	0.00亿	0.000%
2026-06-05	12.180	12.880	13.300	12.180	0.630	5.143%	22.47万	0.00亿	0.000%
2026-06-04	11.720	12.250	12.360	11.680	0.420	3.550%	11.65万	0.00亿	0.000%
2026-06-03	12.160	11.830	12.240	11.750	-0.450	-3.664%	10.50万	0.00亿	0.000%
2026-06-02	12.070	12.280	12.660	11.670	0.210	1.740%	14.70万	0.00亿	0.000%
2026-06-01	11.900	12.070	12.230	11.760	0.060	0.500%	9.23万	0.00亿	0.000%
2026-05-29	13.110	12.010	13.200	11.930	-1.150	-8.739%	20.75万	0.00亿	0.000%
2026-05-28	12.760	13.160	13.520	12.750	0.410	3.216%	22.83万	0.00亿	0.000%
2026-05-27	12.900	12.750	13.020	12.430	-0.090	-0.701%	13.99万	0.00亿	0.000%
2026-05-26	13.280	12.840	13.430	12.660	-0.480	-3.604%	15.32万	0.00亿	0.000%
2026-05-25	13.800	13.320	13.890	13.200	-0.220	-1.625%	22.28万	0.00亿	0.000%
2026-05-22	12.330	13.540	13.540	12.330	1.240	10.081%	27.55万	0.00亿	0.000%
2026-05-21	12.810	12.300	13.230	12.280	-0.040	-0.324%	19.83万	0.00亿	0.000%
2026-05-20	12.350	12.340	12.490	12.040	0.020	0.162%	7.14万	0.00亿	0.000%
2026-05-19	12.130	12.320	12.430	12.000	0.220	1.818%	7.57万	0.00亿	0.000%
2026-05-18	11.730	12.100	12.260	11.690	0.310	2.629%	8.74万	0.00亿	0.000%
2026-05-15	12.020	11.790	12.040	11.700	-0.230	-1.913%	6.50万	0.00亿	0.000%
2026-05-14	12.260	12.020	12.360	12.010	-0.210	-1.717%	5.85万	0.00亿	0.000%
2026-05-13	12.230	12.230	12.280	12.090	-0.060	-0.488%	5.99万	0.00亿	0.000%
2026-05-12	12.700	12.290	12.780	12.270	-0.410	-3.228%	9.26万	0.00亿	0.000%
2026-05-11	12.780	12.700	12.790	12.610	0.010	0.079%	6.07万	0.00亿	0.000%
2026-05-08	12.480	12.690	12.710	12.470	0.170	1.358%	7.96万	0.00亿	0.000%
2026-05-07	12.530	12.520	12.640	12.480	0.010	0.080%	4.88万	0.00亿	0.000%
2026-05-06	12.620	12.510	12.780	12.460	-0.050	-0.398%	8.60万	0.00亿	0.000%
2026-04-30	12.640	12.560	12.700	12.480	-0.040	-0.317%	5.72万	0.00亿	0.000%
2026-04-29	12.470	12.600	12.650	12.440	0.100	0.800%	5.11万	0.00亿	0.000%
2026-04-28	12.580	12.500	12.720	12.460	-0.100	-0.794%	6.81万	0.00亿	0.000%
2026-04-27	13.060	12.600	13.070	12.260	-1.030	-7.557%	20.57万	0.00亿	0.000%
2026-04-24	13.550	13.630	13.770	13.380	0.030	0.221%	6.59万	0.00亿	0.000%
2026-04-23	13.780	13.600	13.950	13.570	-0.130	-0.947%	6.94万	0.00亿	0.000%
2026-04-22	13.590	13.730	13.780	13.530	0.120	0.882%	5.44万	0.00亿	0.000%
2026-04-21	13.680	13.610	13.710	13.470	-0.090	-0.657%	4.64万	0.00亿	0.000%
2026-04-20	13.760	13.700	13.780	13.620	0.040	0.293%	5.63万	0.00亿	0.000%
2026-04-17	13.620	13.660	13.680	13.410	-0.040	-0.292%	5.89万	0.00亿	0.000%
2026-04-16	13.580	13.700	13.710	13.460	0.150	1.107%	5.22万	0.00亿	0.000%
2026-04-15	13.700	13.550	13.980	13.530	-0.140	-1.023%	5.83万	0.00亿	0.000%
2026-04-14	13.620	13.690	13.740	13.540	0.160	1.183%	5.37万	0.00亿	0.000%
2026-04-13	13.450	13.530	13.590	13.410	-0.030	-0.221%	4.82万	0.00亿	0.000%
2026-04-10	13.450	13.560	13.700	13.410	0.230	1.725%	8.16万	0.00亿	0.000%
2026-04-09	13.450	13.330	13.570	13.210	-0.240	-1.769%	6.15万	0.00亿	0.000%
2026-04-08	13.410	13.570	13.570	13.310	0.430	3.272%	8.61万	0.00亿	0.000%
2026-04-07	13.030	13.140	13.290	12.990	0.000	0.000%	6.61万	0.00亿	0.000%
2026-04-03	13.100	13.080	13.710	13.000	0.000	0.000%	8.93万	0.00亿	0.000%
2026-04-02	13.290	13.040	13.330	12.940	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-01	13.400	13.310	13.470	13.200	0.000	0.000%	3.91万	0.00亿	0.000%