豫光金铅（600531）历史行情

以下为豫光金铅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
2026-10-22	10.170	9.960	10.190	9.880	-0.210	-2.065%	1,737.36万	1.74亿	1.437%
2026-10-21	10.100	10.170	10.300	10.100	0.070	0.693%	1,540.45万	1.57亿	1.274%
2026-10-20	9.980	10.100	10.140	9.850	0.040	0.398%	1,588.47万	1.59亿	1.314%
2026-10-19	10.050	10.060	10.140	9.940	-0.060	-0.593%	17.47万	0.00亿	0.000%
2026-10-16	10.200	10.120	10.360	10.040	0.100	0.998%	21.56万	0.00亿	0.000%
2026-10-15	10.200	10.020	10.360	10.000	-0.570	-5.382%	29.13万	0.00亿	0.000%
2026-10-14	10.800	10.590	10.890	10.540	-0.330	-3.022%	18.30万	0.00亿	0.000%
2026-10-13	10.620	10.920	11.000	10.480	0.120	1.111%	24.37万	0.00亿	0.000%
2026-10-12	11.320	10.800	11.340	10.780	-0.390	-3.485%	25.32万	0.00亿	0.000%
2026-10-09	11.000	11.190	11.230	10.810	0.220	2.005%	30.45万	0.00亿	0.000%
2026-10-08	11.050	10.970	11.170	10.890	-0.140	-1.260%	17.92万	0.00亿	0.000%
2026-10-07	11.150	11.110	11.190	11.050	-0.010	-0.090%	1,495.34万	1.66亿	1.237%
2026-10-06	11.150	11.110	11.190	11.050	-0.010	-0.090%	1,495.34万	1.66亿	1.237%
2026-10-05	11.150	11.110	11.190	11.050	-0.010	-0.090%	1,495.34万	1.66亿	1.237%
2026-10-02	11.150	11.110	11.190	11.050	-0.010	-0.090%	1,495.34万	1.66亿	1.237%
2026-10-01	11.150	11.110	11.190	11.050	-0.010	-0.090%	1,495.34万	1.66亿	1.237%
2026-09-30	11.150	11.110	11.190	11.050	-0.010	-0.090%	14.95万	0.00亿	0.000%
2026-09-29	10.970	11.120	11.180	10.910	0.090	0.816%	16.07万	0.00亿	0.000%
2026-09-28	11.390	11.030	11.390	10.960	-0.500	-4.337%	27.51万	0.00亿	0.000%
2026-09-27	11.890	11.530	11.900	11.500	-0.510	-4.236%	2,981.80万	3.48亿	2.466%
2026-09-24	11.890	11.530	11.900	11.500	-0.510	-4.236%	29.82万	0.00亿	0.000%
2026-09-23	12.250	12.040	12.260	12.010	-0.130	-1.068%	20.93万	0.00亿	0.000%
2026-09-22	12.270	12.170	12.350	12.120	-0.060	-0.491%	25.91万	0.00亿	0.000%
2026-09-21	12.230	12.230	12.470	12.130	-0.080	-0.650%	23.18万	0.00亿	0.000%
2026-09-18	12.250	12.310	12.340	12.070	0.330	2.755%	30.19万	0.00亿	0.000%
2026-09-17	12.270	11.980	12.470	11.900	-0.450	-3.620%	34.31万	0.00亿	0.000%
2026-09-16	12.100	12.430	12.490	11.970	0.370	3.068%	29.10万	0.00亿	0.000%
2026-09-15	12.210	12.060	12.240	12.030	-0.160	-1.309%	15.70万	0.00亿	0.000%
2026-09-14	12.050	12.220	12.310	11.990	-0.040	-0.326%	21.43万	0.00亿	0.000%
2026-09-11	12.430	12.260	12.430	11.790	-0.680	-5.255%	54.58万	0.00亿	0.000%
2026-09-10	13.070	12.940	13.300	12.870	-0.160	-1.221%	26.17万	0.00亿	0.000%
2026-09-09	12.880	13.100	13.220	12.850	0.180	1.393%	41.24万	0.00亿	0.000%
2026-09-08	12.930	12.920	13.140	12.860	0.150	1.175%	38.35万	0.00亿	0.000%
2026-09-07	12.910	12.770	12.980	12.750	-0.310	-2.370%	32.09万	0.00亿	0.000%
2026-09-04	13.650	13.080	13.680	12.970	-0.390	-2.895%	40.97万	0.00亿	0.000%
2026-09-03	13.490	13.470	13.620	13.350	0.200	1.507%	44.82万	0.00亿	0.000%
2026-09-02	13.180	13.270	13.370	12.660	-0.240	-1.776%	55.15万	0.00亿	0.000%
2026-09-01	13.570	13.510	13.870	13.460	-0.140	-1.026%	40.21万	0.00亿	0.000%
2026-08-31	13.550	13.650	13.660	13.180	-0.520	-3.670%	60.97万	0.00亿	0.000%
2026-08-28	13.950	14.170	14.310	13.700	0.220	1.577%	74.15万	0.00亿	0.000%
2026-08-27	13.600	13.950	14.140	13.520	0.150	1.087%	75.57万	0.00亿	0.000%
2026-08-26	13.420	13.800	14.180	13.390	0.370	2.755%	71.68万	0.00亿	0.000%
2026-08-25	13.820	13.430	13.960	13.140	-0.460	-3.312%	68.29万	0.00亿	0.000%
2026-08-24	14.000	13.890	14.250	13.600	-0.010	-0.072%	103.46万	0.00亿	0.000%
2026-08-21	13.230	13.900	13.970	13.030	0.810	6.188%	90.65万	0.00亿	0.000%
2026-08-20	13.330	13.090	13.690	12.960	0.280	2.186%	60.06万	0.00亿	0.000%
2026-08-19	12.970	12.810	13.200	12.700	-0.550	-4.117%	39.62万	0.00亿	0.000%
2026-08-18	13.500	13.360	13.690	13.190	-0.160	-1.183%	37.35万	0.00亿	0.000%
2026-08-17	13.350	13.520	13.530	13.280	0.470	3.602%	44.29万	0.00亿	0.000%
2026-08-14	13.110	13.050	13.270	12.810	-0.120	-0.911%	46.95万	0.00亿	0.000%
2026-08-13	13.750	13.170	13.960	13.160	-0.610	-4.427%	67.29万	0.00亿	0.000%
2026-08-12	13.680	13.780	14.020	13.530	0.160	1.175%	69.29万	0.00亿	0.000%
2026-08-11	13.950	13.620	14.700	13.590	-0.280	-2.014%	111.08万	0.00亿	0.000%
2026-08-10	13.800	13.900	14.010	13.580	0.320	2.356%	73.61万	0.00亿	0.000%
2026-08-07	13.010	13.580	13.590	12.810	0.610	4.703%	82.19万	0.00亿	0.000%
2026-08-06	13.270	12.970	13.450	12.730	0.120	0.934%	83.54万	0.00亿	0.000%
2026-08-05	12.350	12.850	12.880	12.230	0.710	5.848%	67.65万	0.00亿	0.000%
2026-08-04	11.750	12.140	12.170	11.710	0.360	3.056%	44.48万	0.00亿	0.000%
2026-08-03	11.670	11.780	11.850	11.510	0.110	0.943%	30.06万	0.00亿	0.000%
2026-07-31	11.680	11.670	11.950	11.650	0.230	2.010%	46.31万	0.00亿	0.000%
2026-07-30	11.660	11.440	11.790	11.330	-0.170	-1.464%	37.19万	0.00亿	0.000%
2026-07-29	11.320	11.610	11.690	11.040	0.240	2.111%	38.23万	0.00亿	0.000%
2026-07-28	11.460	11.370	11.550	11.270	-0.320	-2.737%	26.64万	0.00亿	0.000%
2026-07-27	11.500	11.690	11.690	11.400	0.390	3.451%	31.38万	0.00亿	0.000%
2026-07-24	11.520	11.300	11.700	11.300	-0.620	-5.201%	37.38万	0.00亿	0.000%
2026-07-23	11.670	11.920	12.030	11.520	0.260	2.230%	48.72万	0.00亿	0.000%
2026-07-22	11.500	11.660	12.020	11.430	0.220	1.923%	67.32万	0.00亿	0.000%
2026-07-21	10.930	11.440	11.450	10.620	0.570	5.244%	53.85万	0.00亿	0.000%
2026-07-20	11.190	10.870	11.290	10.580	-0.180	-1.629%	50.18万	0.00亿	0.000%
2026-07-17	11.600	11.050	11.700	11.000	-0.670	-5.717%	50.33万	0.00亿	0.000%
2026-07-16	11.810	11.720	12.180	11.680	-0.340	-2.819%	41.28万	0.00亿	0.000%
2026-07-15	12.800	12.060	12.820	12.030	-0.740	-5.781%	56.40万	0.00亿	0.000%
2026-07-14	12.250	12.800	12.880	12.060	0.400	3.226%	54.74万	0.00亿	0.000%
2026-07-13	13.080	12.400	13.190	12.350	-1.080	-8.012%	53.16万	0.00亿	0.000%
2026-07-10	13.480	13.480	14.210	13.280	-0.030	-0.222%	63.12万	0.00亿	0.000%
2026-07-09	12.990	13.510	13.560	12.500	0.615	4.769%	62.88万	0.00亿	0.000%
2026-07-08	13.395	12.895	13.545	12.885	-0.590	-4.375%	52.87万	0.00亿	0.000%
2026-07-07	14.035	13.485	14.435	13.395	-0.870	-6.061%	69.98万	0.00亿	0.000%
2026-07-06	15.085	14.355	15.535	14.315	-0.670	-4.459%	105.30万	0.00亿	0.000%
2026-07-03	15.365	15.025	15.935	14.895	0.410	2.805%	128.24万	0.00亿	0.000%
2026-07-02	15.265	14.615	15.285	14.565	-0.900	-5.801%	118.30万	0.00亿	0.000%
2026-07-01	14.365	15.515	16.025	14.265	0.970	6.669%	143.19万	0.00亿	0.000%
2026-06-30	15.085	14.545	15.105	14.305	-0.730	-4.779%	114.04万	0.00亿	0.000%
2026-06-29	15.385	15.275	16.315	14.985	-0.440	-2.800%	137.69万	0.00亿	0.000%
2026-06-26	16.895	15.715	16.895	15.375	-1.090	-6.486%	192.30万	0.00亿	0.000%
2026-06-25	15.545	16.805	17.125	15.485	1.260	8.106%	259.66万	0.00亿	0.000%
2026-06-24	14.585	15.545	15.665	14.225	1.320	9.279%	165.24万	0.00亿	0.000%
2026-06-23	15.285	14.225	15.585	14.085	-0.370	-2.535%	161.32万	0.00亿	0.000%
2026-06-22	13.775	14.595	14.595	13.775	1.350	10.193%	94.43万	0.00亿	0.000%
2026-06-18	13.075	13.245	13.705	12.965	0.030	0.227%	65.28万	0.00亿	0.000%
2026-06-17	13.415	13.215	13.535	13.045	-0.230	-1.711%	53.04万	0.00亿	0.000%
2026-06-16	13.215	13.445	13.585	13.065	-0.060	-0.444%	81.80万	0.00亿	0.000%
2026-06-15	12.985	13.505	13.515	12.875	0.630	4.893%	119.60万	0.00亿	0.000%
2026-06-12	12.185	12.875	12.875	12.125	1.190	10.184%	75.95万	0.00亿	0.000%
2026-06-11	11.235	11.685	11.935	11.185	0.380	3.361%	47.98万	0.00亿	0.000%
2026-06-10	11.285	11.305	11.405	11.125	-0.300	-2.585%	29.97万	0.00亿	0.000%
2026-06-09	11.585	11.605	11.635	11.155	0.130	1.133%	33.50万	0.00亿	0.000%
2026-06-08	11.485	11.475	11.845	11.235	-0.810	-6.593%	42.94万	0.00亿	0.000%
2026-06-05	12.555	12.285	12.605	12.215	-0.330	-2.616%	36.92万	0.00亿	0.000%
2026-06-04	12.955	12.615	12.955	12.555	-0.540	-4.105%	36.92万	0.00亿	0.000%
2026-06-03	12.995	13.155	13.385	12.925	-0.070	-0.529%	43.43万	0.00亿	0.000%
2026-06-02	12.915	13.225	13.285	12.485	0.350	2.718%	56.12万	0.00亿	0.000%
2026-06-01	13.015	12.875	13.245	12.855	-0.140	-1.076%	40.09万	0.00亿	0.000%
2026-05-29	13.535	13.015	13.625	12.945	-0.370	-2.764%	38.16万	0.00亿	0.000%
2026-05-28	13.075	13.385	13.515	12.845	0.050	0.375%	41.01万	0.00亿	0.000%
2026-05-27	13.985	13.335	13.985	13.195	-0.740	-5.258%	51.52万	0.00亿	0.000%
2026-05-26	13.735	14.075	14.125	13.315	0.390	2.850%	60.51万	0.00亿	0.000%
2026-05-25	13.955	13.685	14.265	13.555	-0.020	-0.146%	43.24万	0.00亿	0.000%
2026-05-22	13.135	13.705	13.915	12.935	0.690	5.302%	50.86万	0.00亿	0.000%
2026-05-21	13.785	13.015	14.175	12.975	-0.610	-4.477%	61.37万	0.00亿	0.000%
2026-05-20	13.495	13.625	13.815	13.245	-0.280	-2.014%	57.46万	0.00亿	0.000%
2026-05-19	14.585	13.905	14.585	13.745	-0.780	-5.312%	70.38万	0.00亿	0.000%
2026-05-18	14.735	14.685	14.925	14.135	-0.420	-2.781%	66.85万	0.00亿	0.000%
2026-05-15	16.185	15.105	16.205	14.935	-1.400	-8.482%	110.64万	0.00亿	0.000%
2026-05-14	16.285	16.505	17.175	16.045	0.140	0.855%	125.95万	0.00亿	0.000%
2026-05-13	16.785	16.365	17.125	16.285	-0.060	-0.365%	88.16万	0.00亿	0.000%
2026-05-12	17.285	16.425	17.285	16.265	-0.030	-0.182%	105.34万	0.00亿	0.000%
2026-05-11	16.125	16.455	16.855	16.005	0.670	4.245%	124.42万	0.00亿	0.000%
2026-05-08	15.315	15.785	16.035	15.245	0.290	1.872%	92.05万	0.00亿	0.000%
2026-05-07	15.485	15.495	15.765	15.145	0.330	2.176%	76.48万	0.00亿	0.000%
2026-05-06	14.735	15.165	15.285	14.545	0.650	4.478%	74.64万	0.00亿	0.000%
2026-04-30	14.815	14.515	14.995	14.475	-0.520	-3.459%	67.39万	0.00亿	0.000%
2026-04-29	14.475	15.035	15.245	14.075	-0.630	-4.022%	108.16万	0.00亿	0.000%
2026-04-28	15.505	15.665	15.785	15.095	0.060	0.384%	75.29万	0.00亿	0.000%
2026-04-27	15.185	15.605	15.935	15.165	0.260	1.694%	70.05万	0.00亿	0.000%
2026-04-24	15.085	15.345	15.805	15.065	-0.030	-0.195%	74.53万	0.00亿	0.000%
2026-04-23	16.245	15.375	16.285	15.235	-0.810	-5.005%	112.85万	0.00亿	0.000%
2026-04-22	15.195	16.185	16.695	15.095	0.000	0.000%	162.96万	0.00亿	0.000%
2026-04-21	15.095	15.155	15.175	14.735	0.080	0.531%	64.62万	0.00亿	0.000%
2026-04-20	14.425	15.075	15.295	14.425	0.000	0.000%	110.56万	0.00亿	0.000%
2026-04-17	13.985	14.415	14.955	13.985	0.000	0.000%	95.96万	0.00亿	0.000%
2026-04-16	13.350	13.830	13.980	13.340	0.550	4.140%	65.48万	9.10亿	5.410%
2026-04-15	13.745	13.275	13.855	13.215	0.000	0.000%	55.94万	0.00亿	0.000%
2026-04-14	13.575	13.425	13.665	13.265	0.090	0.675%	35.47万	0.00亿	0.000%
2026-04-13	13.285	13.335	13.375	13.155	0.000	0.000%	28.89万	0.00亿	0.000%
2026-04-10	13.565	13.335	13.645	13.325	0.000	0.000%	38.14万	0.00亿	0.000%
2026-04-09	13.305	13.395	13.575	13.135	0.000	0.000%	52.38万	0.00亿	0.000%
2026-04-08	13.095	13.775	13.785	13.085	0.000	0.000%	74.88万	0.00亿	0.000%
2026-04-07	12.485	12.545	12.655	12.405	0.000	0.000%	27.00万	0.00亿	0.000%
2026-04-03	12.875	12.535	12.895	12.415	0.000	0.000%	24.28万	0.00亿	0.000%
2026-04-02	13.075	12.725	13.075	12.585	0.000	0.000%	39.60万	0.00亿	0.000%
2026-04-01	13.385	13.235	13.485	13.015	0.000	0.000%	43.41万	0.00亿	0.000%