华金资本(000532)股票信息
| 股票代码 | 000532 |
| 股票名称 | 华金资本 |
| 最新价/元 | 14.76 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 1.93 |
| 买入/元 | 14.76 |
| 卖出/元 | 14.77 |
| 昨收/元 | 14.48 |
| 今开/元 | 14.37 |
| 最高/元 | 14.87 |
| 最低/元 | 14.33 |
| 成交量/手 | 104039.01 |
| 成交额/万 | 15301.44 |
| 股净值/元 | 32.50 |
| 市净率 | 3.34 |
| 总市值/万 | 508789.51 |
| 流通值/万 | 507079.43 |
| 换手率/% | 3.03 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
华金资本(000532)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.37 | 14.76 | 0.28 | 1.93 | 104039.01 | 15301.44 | 3.03 |
| 2025-06-23 | 14.00 | 14.48 | 0.36 | 2.55 | 64128.58 | 9126.88 | 1.87 |
| 2025-06-20 | 14.20 | 14.12 | -0.10 | -0.70 | 73815.35 | 10401.29 | 2.15 |
| 2025-06-19 | 14.78 | 14.22 | -0.66 | -4.44 | 140250.73 | 20280.43 | 4.08 |
| 2025-06-18 | 15.10 | 14.88 | -0.18 | -1.20 | 142199.00 | 21414.06 | 4.14 |
| 2025-06-17 | 14.95 | 15.06 | 0.06 | 0.40 | 74767.00 | 11173.18 | 2.18 |
| 2025-06-16 | 14.47 | 15.00 | 0.31 | 2.11 | 114625.00 | 17129.49 | 3.34 |
| 2025-06-13 | 15.18 | 14.69 | -0.66 | -4.30 | 175934.00 | 26203.70 | 5.12 |
| 2025-06-12 | 15.33 | 15.41 | -0.22 | -1.41 | 167856.90 | 25990.74 | 4.89 |
| 2025-06-11 | 16.00 | 15.63 | -0.67 | -4.11 | 385933.65 | 59722.91 | 11.23 |
| 2025-06-10 | 16.28 | 16.30 | 0.07 | 0.43 | 286659.70 | 46380.21 | 8.34 |
| 2025-06-09 | 15.15 | 16.23 | 1.09 | 7.20 | 404189.77 | 64763.32 | 11.77 |
| 2025-06-06 | 15.15 | 15.14 | -0.01 | -0.07 | 108312.99 | 16410.59 | 3.15 |
| 2025-06-05 | 15.03 | 15.15 | 0.13 | 0.87 | 112723.01 | 16945.95 | 3.28 |
| 2025-06-04 | 14.87 | 15.02 | 0.19 | 1.28 | 100369.01 | 15001.10 | 2.92 |
| 2025-06-03 | 14.60 | 14.83 | 0.03 | 0.20 | 91386.00 | 13592.08 | 2.66 |
| 2025-05-30 | 15.22 | 14.80 | -0.42 | -2.76 | 126853.00 | 18926.05 | 3.69 |
| 2025-05-29 | 14.54 | 15.22 | 0.68 | 4.68 | 199654.02 | 29962.43 | 5.81 |
| 2025-05-28 | 14.92 | 14.54 | -0.36 | -2.42 | 106346.00 | 15616.36 | 3.10 |
| 2025-05-27 | 14.99 | 14.90 | -0.16 | -1.06 | 141181.99 | 21255.50 | 4.11 |
| 2025-05-26 | 15.12 | 15.06 | -0.17 | -1.12 | 141588.01 | 21366.02 | 4.12 |
| 2025-05-23 | 14.83 | 15.23 | 0.24 | 1.60 | 241954.03 | 36765.10 | 7.04 |
| 2025-05-22 | 14.76 | 14.99 | 0.17 | 1.15 | 185303.02 | 27703.03 | 5.39 |
| 2025-05-21 | 14.85 | 14.82 | -0.10 | -0.67 | 154619.01 | 23157.22 | 4.50 |
| 2025-05-20 | 15.20 | 14.92 | -0.18 | -1.19 | 180519.01 | 26944.51 | 5.25 |
| 2025-05-19 | 14.61 | 15.10 | 0.72 | 5.01 | 321909.08 | 49519.93 | 9.37 |
| 2025-05-16 | 14.40 | 14.38 | -0.12 | -0.83 | 54042.00 | 7802.87 | 1.57 |
| 2025-05-15 | 14.95 | 14.50 | -0.44 | -2.95 | 90508.00 | 13263.86 | 2.63 |
| 2025-05-14 | 14.61 | 14.94 | 0.19 | 1.29 | 124637.20 | 18503.83 | 3.63 |
| 2025-05-13 | 15.18 | 14.75 | -0.02 | -0.14 | 93768.01 | 13945.86 | 2.73 |
| 2025-05-12 | 14.61 | 14.77 | 0.27 | 1.86 | 59769.10 | 8783.23 | 1.74 |
| 2025-05-09 | 14.84 | 14.50 | -0.39 | -2.62 | 74549.00 | 10868.34 | 2.17 |
| 2025-05-08 | 14.60 | 14.89 | 0.11 | 0.74 | 104906.20 | 15621.08 | 3.05 |
| 2025-05-07 | 15.01 | 14.78 | 0.13 | 0.89 | 129576.01 | 19261.68 | 3.77 |
| 2025-05-06 | 14.30 | 14.65 | 0.38 | 2.66 | 110685.21 | 16059.30 | 3.22 |
| 2025-04-30 | 14.31 | 14.27 | 0.21 | 1.49 | 120651.00 | 17324.12 | 3.51 |
| 2025-04-29 | 14.11 | 14.06 | -0.41 | -2.83 | 149540.00 | 21063.38 | 4.35 |
| 2025-04-28 | 14.59 | 14.47 | 0.45 | 3.21 | 241229.00 | 35032.12 | 7.02 |
| 2025-04-25 | 14.11 | 14.02 | -0.28 | -1.96 | 95701.01 | 13407.22 | 2.79 |
| 2025-04-24 | 14.52 | 14.30 | -0.26 | -1.79 | 68827.00 | 9885.14 | 2.00 |
| 2025-04-23 | 14.74 | 14.56 | -0.23 | -1.56 | 110201.00 | 16128.22 | 3.21 |
| 2025-04-22 | 14.55 | 14.79 | 0.25 | 1.72 | 136540.00 | 20198.34 | 3.97 |
| 2025-04-21 | 14.30 | 14.54 | 0.26 | 1.82 | 89098.00 | 12926.59 | 2.59 |
| 2025-04-18 | 13.88 | 14.28 | 0.34 | 2.44 | 100575.05 | 14312.87 | 2.93 |
| 2025-04-17 | 13.75 | 13.94 | 0.14 | 1.01 | 60498.00 | 8455.59 | 1.76 |
| 2025-04-16 | 14.00 | 13.80 | -0.27 | -1.92 | 65056.00 | 8980.86 | 1.89 |
| 2025-04-15 | 14.25 | 14.07 | -0.17 | -1.19 | 77947.00 | 11057.50 | 2.27 |
| 2025-04-14 | 14.13 | 14.24 | 0.43 | 3.11 | 117227.20 | 16682.68 | 3.41 |
| 2025-04-11 | 13.52 | 13.81 | 0.16 | 1.17 | 84244.01 | 11638.59 | 2.45 |
| 2025-04-10 | 13.58 | 13.65 | 0.37 | 2.79 | 123654.00 | 16979.89 | 3.60 |
| 2025-04-09 | 12.79 | 13.28 | 0.20 | 1.53 | 169156.08 | 21660.82 | 4.92 |
| 2025-04-08 | 13.20 | 13.08 | -0.80 | -5.76 | 188843.09 | 24625.05 | 5.50 |
| 2025-04-07 | 14.64 | 13.88 | -1.54 | -9.99 | 70859.00 | 9922.94 | 2.06 |
| 2025-04-03 | 15.47 | 15.42 | -0.16 | -1.03 | 72121.00 | 11151.22 | 2.10 |
| 2025-04-02 | 15.52 | 15.58 | 0.00 | 0.00 | 62332.00 | 9743.96 | 1.81 |
| 2025-04-01 | 15.70 | 15.58 | -0.07 | -0.45 | 93632.00 | 14755.78 | 2.73 |
| 2025-03-31 | 15.77 | 15.65 | -0.10 | -0.64 | 102647.43 | 16036.88 | 2.99 |
| 2025-03-28 | 15.72 | 15.75 | 0.04 | 0.26 | 111626.67 | 17672.18 | 3.25 |
| 2025-03-27 | 15.66 | 15.71 | 0.09 | 0.58 | 136160.96 | 21634.90 | 3.96 |
| 2025-03-26 | 15.31 | 15.62 | 0.24 | 1.56 | 62063.00 | 9649.19 | 1.81 |
| 2025-03-25 | 15.70 | 15.38 | -0.17 | -1.09 | 81121.00 | 12609.96 | 2.36 |
| 2025-03-24 | 15.80 | 15.55 | -0.31 | -1.96 | 97243.99 | 15045.75 | 2.83 |
| 2025-03-21 | 16.18 | 15.86 | -0.32 | -1.98 | 85215.00 | 13659.27 | 2.48 |
| 2025-03-20 | 16.20 | 16.18 | -0.02 | -0.12 | 117875.25 | 19285.39 | 3.43 |
| 2025-03-19 | 16.29 | 16.20 | -0.09 | -0.55 | 75874.24 | 12325.28 | 2.21 |
| 2025-03-18 | 16.27 | 16.29 | 0.02 | 0.12 | 77581.00 | 12604.30 | 2.26 |
| 2025-03-17 | 16.19 | 16.27 | 0.05 | 0.31 | 100606.00 | 16320.82 | 2.93 |
| 2025-03-14 | 15.72 | 16.22 | 0.36 | 2.27 | 129540.00 | 20921.95 | 3.77 |
| 2025-03-13 | 16.22 | 15.86 | -0.35 | -2.16 | 93720.00 | 14916.70 | 2.73 |
| 2025-03-12 | 15.85 | 16.21 | 0.43 | 2.73 | 164063.01 | 26565.11 | 4.78 |
| 2025-03-11 | 15.65 | 15.78 | -0.09 | -0.57 | 70223.00 | 11029.62 | 2.04 |
| 2025-03-10 | 15.80 | 15.87 | -0.07 | -0.44 | 69619.00 | 11016.55 | 2.03 |
| 2025-03-07 | 16.25 | 15.94 | -0.37 | -2.27 | 122602.35 | 19707.62 | 3.57 |
| 2025-03-06 | 16.00 | 16.31 | 0.31 | 1.94 | 183746.09 | 29882.18 | 5.35 |
| 2025-03-05 | 15.73 | 16.00 | 0.17 | 1.07 | 148035.13 | 23513.83 | 4.31 |
| 2025-03-04 | 15.50 | 15.83 | 0.23 | 1.47 | 98345.00 | 15446.99 | 2.86 |
| 2025-03-03 | 15.45 | 15.60 | 0.15 | 0.97 | 120303.99 | 18893.93 | 3.50 |
| 2025-02-28 | 16.19 | 15.45 | -0.63 | -3.92 | 153382.15 | 24297.74 | 4.46 |
| 2025-02-27 | 16.43 | 16.08 | -0.34 | -2.07 | 168971.13 | 27324.75 | 4.92 |
| 2025-02-26 | 16.29 | 16.42 | 0.16 | 0.98 | 128616.89 | 21008.31 | 3.74 |
| 2025-02-25 | 16.30 | 16.26 | -0.22 | -1.34 | 138956.00 | 22778.45 | 4.04 |
| 2025-02-24 | 16.70 | 16.48 | -0.30 | -1.79 | 164008.17 | 26940.98 | 4.77 |
| 2025-02-21 | 16.72 | 16.78 | -0.08 | -0.47 | 213650.00 | 35659.37 | 6.22 |
| 2025-02-20 | 17.00 | 16.86 | 0.06 | 0.36 | 203188.01 | 34349.35 | 5.91 |
| 2025-02-19 | 16.55 | 16.80 | 0.54 | 3.32 | 246439.03 | 41079.40 | 7.17 |
| 2025-02-18 | 17.00 | 16.26 | -0.89 | -5.19 | 258273.24 | 42900.15 | 7.52 |
| 2025-02-17 | 17.59 | 17.15 | 0.37 | 2.21 | 327155.98 | 56571.87 | 9.52 |
| 2025-02-14 | 17.06 | 16.78 | -0.64 | -3.67 | 363124.08 | 61215.47 | 10.57 |
| 2025-02-13 | 18.18 | 17.42 | -0.97 | -5.28 | 501618.08 | 88262.31 | 14.60 |
| 2025-02-12 | 17.32 | 18.39 | 0.63 | 3.55 | 659266.14 | 118306.18 | 19.19 |
| 2025-02-11 | 18.20 | 17.76 | -1.22 | -6.43 | 677748.07 | 122078.98 | 19.73 |
| 2025-02-10 | 16.77 | 18.98 | 0.47 | 2.54 | 899566.47 | 166849.22 | 26.18 |
| 2025-02-07 | 17.71 | 18.51 | 0.82 | 4.64 | 1011448.03 | 185691.53 | 29.44 |
| 2025-02-06 | 17.69 | 17.69 | 1.61 | 10.01 | 804361.78 | 141784.34 | 23.41 |
| 2025-02-05 | 16.08 | 16.08 | 1.46 | 9.99 | 44564.82 | 7166.02 | 1.30 |
| 2025-01-27 | 14.62 | 14.62 | 1.33 | 10.01 | 61233.37 | 8952.32 | 1.78 |
| 2025-01-24 | 13.01 | 13.29 | 0.73 | 5.81 | 223187.23 | 29228.16 | 6.50 |
| 2025-01-23 | 12.76 | 12.56 | 0.05 | 0.40 | 86842.93 | 11140.10 | 2.53 |
| 2025-01-22 | 12.76 | 12.51 | -0.21 | -1.65 | 44108.00 | 5544.02 | 1.28 |
| 2025-01-21 | 13.00 | 12.72 | -0.17 | -1.32 | 52923.00 | 6757.92 | 1.54 |
日K线
周K线
月K线
