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 | 11.47 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 1.42 |
| 买入/元 | 11.46 |
| 卖出/元 | 11.47 |
| 昨收/元 | 11.31 |
| 今开/元 | 11.38 |
| 最高/元 | 11.52 |
| 最低/元 | 11.20 |
| 成交量/手 | 62557.00 |
| 成交额/万 | 7125.57 |
| 股净值/元 | 53.42 |
| 市净率 | 2.71 |
| 总市值/万 | 395380.47 |
| 流通值/万 | 394051.56 |
| 换手率/% | 1.82 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 11.38 | 11.47 | 0.16 | 1.42 | 62557.00 | 7125.57 | 1.82 |
| 2024-07-04 | 11.71 | 11.31 | -0.47 | -3.99 | 84022.00 | 9687.41 | 2.45 |
| 2024-07-03 | 12.15 | 11.78 | -0.43 | -3.52 | 96522.00 | 11487.47 | 2.81 |
| 2024-07-02 | 12.13 | 12.21 | 0.04 | 0.33 | 108639.21 | 13336.74 | 3.16 |
| 2024-07-01 | 12.04 | 12.17 | 0.11 | 0.91 | 80276.00 | 9666.35 | 2.34 |
| 2024-06-28 | 11.71 | 12.06 | 0.23 | 1.94 | 124868.70 | 15071.67 | 3.63 |
| 2024-06-27 | 11.90 | 11.83 | -0.22 | -1.83 | 133658.43 | 16075.64 | 3.89 |
| 2024-06-26 | 11.63 | 12.05 | 0.40 | 3.43 | 73301.00 | 8686.79 | 2.13 |
| 2024-06-25 | 11.74 | 11.65 | -0.14 | -1.19 | 74157.34 | 8680.14 | 2.16 |
| 2024-06-24 | 12.08 | 11.79 | -0.46 | -3.76 | 96980.22 | 11578.73 | 2.82 |
| 2024-06-21 | 12.20 | 12.25 | -0.07 | -0.57 | 83931.00 | 10328.23 | 2.44 |
| 2024-06-20 | 12.87 | 12.32 | -0.19 | -1.52 | 129156.35 | 16146.47 | 3.76 |
| 2024-06-19 | 12.76 | 12.51 | -0.25 | -1.96 | 111609.35 | 14055.60 | 3.25 |
| 2024-06-18 | 12.52 | 12.76 | 0.20 | 1.59 | 134440.81 | 17034.27 | 3.91 |
| 2024-06-17 | 12.30 | 12.56 | 0.02 | 0.16 | 139672.88 | 17510.89 | 4.07 |
| 2024-06-14 | 12.18 | 12.54 | 0.39 | 3.21 | 190435.16 | 23632.85 | 5.54 |
| 2024-06-13 | 12.17 | 12.15 | -0.04 | -0.33 | 94856.00 | 11541.51 | 2.76 |
| 2024-06-12 | 11.91 | 12.19 | 0.25 | 2.09 | 101107.02 | 12240.39 | 2.94 |
| 2024-06-11 | 11.52 | 11.94 | 0.24 | 2.05 | 95004.01 | 11232.33 | 2.77 |
| 2024-06-07 | 11.60 | 11.70 | 0.23 | 2.01 | 86540.01 | 10094.97 | 2.52 |
| 2024-06-06 | 11.97 | 11.53 | -0.48 | -4.00 | 137944.14 | 16139.07 | 4.02 |
| 2024-06-05 | 12.15 | 12.01 | -0.25 | -2.04 | 130677.00 | 15901.51 | 3.80 |
| 2024-06-04 | 11.98 | 12.26 | 0.28 | 2.34 | 145849.00 | 17695.41 | 4.25 |
| 2024-06-03 | 12.27 | 11.98 | -0.29 | -2.36 | 100838.53 | 12133.33 | 2.94 |
| 2024-05-31 | 12.22 | 12.27 | 0.11 | 0.91 | 87982.53 | 10848.88 | 2.56 |
| 2024-05-30 | 12.15 | 12.16 | -0.07 | -0.57 | 71579.00 | 8713.17 | 2.08 |
| 2024-05-29 | 12.14 | 12.23 | 0.10 | 0.82 | 77067.00 | 9407.76 | 2.24 |
| 2024-05-28 | 12.47 | 12.13 | -0.29 | -2.34 | 79778.89 | 9749.67 | 2.32 |
| 2024-05-27 | 12.37 | 12.42 | 0.07 | 0.57 | 94140.07 | 11607.08 | 2.74 |
| 2024-05-24 | 12.56 | 12.35 | -0.33 | -2.60 | 128097.64 | 16028.31 | 3.73 |
| 2024-05-23 | 12.92 | 12.68 | -0.33 | -2.54 | 122279.00 | 15636.01 | 3.56 |
| 2024-05-22 | 12.98 | 13.01 | 0.01 | 0.08 | 118031.00 | 15311.95 | 3.44 |
| 2024-05-21 | 13.06 | 13.00 | -0.11 | -0.84 | 153211.81 | 20030.35 | 4.46 |
| 2024-05-20 | 12.90 | 13.11 | 0.05 | 0.38 | 169281.01 | 22245.40 | 4.93 |
| 2024-05-17 | 13.02 | 13.06 | -0.17 | -1.29 | 207326.01 | 26881.43 | 6.03 |
| 2024-05-16 | 12.99 | 13.23 | 0.23 | 1.77 | 273876.81 | 35921.92 | 7.97 |
| 2024-05-15 | 14.01 | 13.00 | -1.39 | -9.66 | 394916.45 | 53078.41 | 11.50 |
| 2024-05-14 | 13.44 | 14.39 | 0.70 | 5.11 | 509246.48 | 71400.47 | 14.82 |
| 2024-05-13 | 12.92 | 13.69 | 0.48 | 3.63 | 423126.90 | 57337.88 | 12.32 |
| 2024-05-10 | 13.09 | 13.21 | 0.03 | 0.23 | 317349.72 | 41508.21 | 9.24 |
| 2024-05-09 | 13.05 | 13.18 | 0.08 | 0.61 | 333602.23 | 44004.16 | 9.71 |
| 2024-05-08 | 13.40 | 13.10 | -0.83 | -5.96 | 460208.46 | 61033.97 | 13.40 |
| 2024-05-07 | 12.30 | 13.93 | 1.27 | 10.03 | 723957.65 | 96645.18 | 21.07 |
| 2024-05-06 | 12.45 | 12.66 | 0.40 | 3.26 | 478162.59 | 59664.18 | 13.92 |
| 2024-04-30 | 13.68 | 12.26 | -0.28 | -2.23 | 639823.81 | 82455.81 | 18.62 |
| 2024-04-29 | 12.54 | 12.54 | 1.14 | 10.00 | 47971.01 | 6015.56 | 1.40 |
| 2024-04-26 | 11.40 | 11.40 | 1.04 | 10.04 | 60467.64 | 6893.31 | 1.76 |
| 2024-04-25 | 10.25 | 10.36 | 0.11 | 1.07 | 51378.00 | 5329.02 | 1.50 |
| 2024-04-24 | 10.04 | 10.25 | 0.25 | 2.50 | 41631.75 | 4215.29 | 1.21 |
| 2024-04-23 | 9.93 | 10.00 | 0.08 | 0.81 | 35726.00 | 3578.56 | 1.04 |
| 2024-04-22 | 10.13 | 9.92 | -0.08 | -0.80 | 39990.00 | 3986.71 | 1.16 |
| 2024-04-19 | 10.04 | 10.00 | -0.11 | -1.09 | 43240.00 | 4343.82 | 1.26 |
| 2024-04-18 | 10.30 | 10.11 | -0.10 | -0.98 | 59170.00 | 6045.06 | 1.72 |
| 2024-04-17 | 9.68 | 10.21 | 0.62 | 6.47 | 77006.89 | 7765.95 | 2.24 |
| 2024-04-16 | 10.21 | 9.59 | -0.62 | -6.07 | 93441.42 | 9157.22 | 2.72 |
| 2024-04-15 | 10.49 | 10.21 | -0.28 | -2.67 | 79801.29 | 8175.03 | 2.32 |
| 2024-04-12 | 10.67 | 10.49 | -0.15 | -1.41 | 38680.00 | 4088.86 | 1.13 |
| 2024-04-11 | 10.61 | 10.64 | -0.03 | -0.28 | 34026.18 | 3642.56 | 0.99 |
| 2024-04-10 | 10.90 | 10.67 | -0.28 | -2.56 | 51012.46 | 5477.28 | 1.48 |
| 2024-04-09 | 10.78 | 10.95 | 0.17 | 1.58 | 42351.17 | 4609.51 | 1.23 |
| 2024-04-08 | 10.89 | 10.78 | -0.17 | -1.55 | 49608.17 | 5389.18 | 1.44 |
| 2024-04-03 | 11.00 | 10.95 | -0.14 | -1.26 | 47862.00 | 5265.57 | 1.39 |
| 2024-04-02 | 11.28 | 11.09 | -0.18 | -1.60 | 60463.57 | 6726.36 | 1.76 |
| 2024-04-01 | 11.09 | 11.27 | 0.23 | 2.08 | 66516.98 | 7455.13 | 1.94 |
| 2024-03-29 | 10.80 | 11.04 | 0.20 | 1.85 | 74892.01 | 8207.95 | 2.18 |
| 2024-03-28 | 10.49 | 10.84 | 0.33 | 3.14 | 90340.00 | 9754.65 | 2.63 |
| 2024-03-27 | 10.99 | 10.51 | -0.62 | -5.57 | 94067.03 | 10111.76 | 2.74 |
| 2024-03-26 | 11.00 | 11.13 | 0.10 | 0.91 | 100195.00 | 10984.84 | 2.92 |
| 2024-03-25 | 11.51 | 11.03 | -0.59 | -5.08 | 149357.01 | 16869.37 | 4.35 |
| 2024-03-22 | 11.88 | 11.62 | -0.26 | -2.19 | 116266.01 | 13700.10 | 3.38 |
| 2024-03-21 | 11.90 | 11.88 | -0.07 | -0.59 | 109373.49 | 13031.86 | 3.18 |
| 2024-03-20 | 12.07 | 11.95 | -0.13 | -1.08 | 130410.18 | 15599.74 | 3.80 |
| 2024-03-19 | 12.18 | 12.08 | -0.21 | -1.71 | 140881.01 | 17205.43 | 4.10 |
| 2024-03-18 | 12.15 | 12.29 | 0.18 | 1.49 | 184876.15 | 22565.85 | 5.38 |
| 2024-03-15 | 12.16 | 12.11 | -0.29 | -2.34 | 180858.65 | 21730.60 | 5.26 |
| 2024-03-14 | 12.51 | 12.40 | 0.09 | 0.73 | 337500.61 | 42113.68 | 9.82 |
| 2024-03-13 | 11.80 | 12.31 | 0.44 | 3.71 | 275255.71 | 33310.75 | 8.01 |
| 2024-03-12 | 11.80 | 11.87 | 0.07 | 0.59 | 154895.03 | 18202.02 | 4.51 |
| 2024-03-11 | 11.60 | 11.80 | 0.10 | 0.86 | 119955.02 | 14036.48 | 3.49 |
| 2024-03-08 | 11.71 | 11.70 | -0.05 | -0.43 | 124141.00 | 14493.92 | 3.61 |
| 2024-03-07 | 12.32 | 11.75 | -0.57 | -4.63 | 221062.00 | 26697.11 | 6.43 |
| 2024-03-06 | 12.07 | 12.32 | 0.26 | 2.16 | 249336.61 | 30242.29 | 7.26 |
| 2024-03-05 | 12.14 | 12.06 | -0.22 | -1.79 | 197253.30 | 24052.17 | 5.74 |
| 2024-03-04 | 12.63 | 12.28 | -0.43 | -3.38 | 292238.56 | 35546.41 | 8.51 |
| 2024-03-01 | 12.99 | 12.71 | -0.81 | -5.99 | 402929.15 | 51701.02 | 11.73 |
| 2024-02-29 | 12.79 | 13.52 | 0.98 | 7.82 | 610344.22 | 80111.27 | 17.77 |
| 2024-02-28 | 11.77 | 12.54 | 0.78 | 6.63 | 495547.12 | 60211.01 | 14.42 |
| 2024-02-27 | 11.25 | 11.76 | 0.42 | 3.70 | 189674.71 | 21876.34 | 5.52 |
| 2024-02-26 | 11.27 | 11.34 | -0.06 | -0.53 | 194036.64 | 21971.03 | 5.65 |
| 2024-02-23 | 11.07 | 11.40 | 0.38 | 3.45 | 228783.22 | 25695.55 | 6.66 |
| 2024-02-22 | 10.59 | 11.02 | 0.26 | 2.42 | 232836.17 | 25272.50 | 6.78 |
| 2024-02-21 | 10.70 | 10.76 | 0.02 | 0.19 | 286320.00 | 31028.92 | 8.33 |
| 2024-02-20 | 10.23 | 10.74 | 0.40 | 3.87 | 263344.23 | 28008.29 | 7.67 |
| 2024-02-19 | 9.85 | 10.34 | 0.64 | 6.60 | 251760.47 | 25508.04 | 7.33 |
| 2024-02-08 | 9.40 | 9.70 | 0.30 | 3.19 | 240244.67 | 22937.68 | 6.99 |
| 2024-02-07 | 10.25 | 9.40 | -0.99 | -9.53 | 278439.01 | 27865.42 | 8.10 |
| 2024-02-06 | 10.01 | 10.39 | -0.61 | -5.55 | 316491.50 | 32544.51 | 9.21 |
| 2024-02-05 | 11.76 | 11.00 | -1.22 | -9.98 | 149078.01 | 16588.19 | 4.34 |
| 2024-01-26 | 15.06 | 15.14 | -0.36 | -2.32 | 606447.51 | 93344.15 | 17.65 |
| 2024-01-25 | 15.91 | 15.50 | -0.36 | -2.27 | 820319.06 | 129536.16 | 23.88 |
日K线
周K线
月K线
