豫光金铅(600531)股票信息
| 股票代码 | 600531 |
| 股票名称 | 豫光金铅 |
| 最新价/元 | 7.01 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.57 |
| 买入/元 | 7.01 |
| 卖出/元 | 7.02 |
| 昨收/元 | 6.97 |
| 今开/元 | 6.97 |
| 最高/元 | 7.27 |
| 最低/元 | 6.73 |
| 成交量/手 | 556329.83 |
| 成交额/万 | 39092.58 |
| 股净值/元 | 13.23 |
| 市净率 | 1.51 |
| 总市值/万 | 764260.09 |
| 流通值/万 | 764260.09 |
| 换手率/% | 5.10 |
| 入市日期 | 2002-07-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
豫光金铅(600531)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.97 | 7.01 | 0.04 | 0.57 | 556329.83 | 39092.58 | 5.10 |
| 2024-10-09 | 7.54 | 6.97 | -0.77 | -9.95 | 843003.93 | 61054.09 | 7.73 |
| 2024-10-08 | 7.74 | 7.74 | 0.70 | 9.94 | 1354953.56 | 102987.07 | 12.43 |
| 2024-09-30 | 6.64 | 7.04 | 0.60 | 9.32 | 887892.83 | 60647.39 | 8.14 |
| 2024-09-27 | 6.33 | 6.44 | 0.19 | 3.04 | 316288.60 | 20115.85 | 2.90 |
| 2024-09-26 | 6.04 | 6.25 | 0.20 | 3.31 | 306915.06 | 18869.83 | 2.82 |
| 2024-09-25 | 6.16 | 6.05 | 0.01 | 0.17 | 407316.69 | 25026.10 | 3.74 |
| 2024-09-24 | 5.85 | 6.04 | 0.20 | 3.43 | 343694.59 | 20476.29 | 3.15 |
| 2024-09-23 | 5.81 | 5.84 | 0.01 | 0.17 | 203027.00 | 11854.85 | 1.86 |
| 2024-09-20 | 5.74 | 5.83 | 0.07 | 1.22 | 344712.96 | 19985.60 | 3.16 |
| 2024-09-19 | 5.55 | 5.76 | 0.17 | 3.04 | 345194.18 | 19542.16 | 3.17 |
| 2024-09-18 | 5.55 | 5.59 | 0.10 | 1.82 | 219763.02 | 12203.90 | 2.02 |
| 2024-09-13 | 5.59 | 5.49 | 0.03 | 0.55 | 216226.30 | 11981.59 | 1.98 |
| 2024-09-12 | 5.45 | 5.46 | 0.02 | 0.37 | 118091.46 | 6476.06 | 1.08 |
| 2024-09-11 | 5.42 | 5.44 | 0.01 | 0.18 | 99703.00 | 5406.83 | 0.91 |
| 2024-09-10 | 5.42 | 5.43 | 0.03 | 0.56 | 125255.00 | 6744.38 | 1.15 |
| 2024-09-09 | 5.42 | 5.40 | -0.10 | -1.82 | 142259.60 | 7677.94 | 1.30 |
| 2024-09-06 | 5.56 | 5.50 | -0.07 | -1.26 | 156424.00 | 8700.97 | 1.43 |
| 2024-09-05 | 5.55 | 5.57 | 0.03 | 0.54 | 124712.00 | 6930.65 | 1.14 |
| 2024-09-04 | 5.64 | 5.54 | -0.12 | -2.12 | 190049.96 | 10572.44 | 1.74 |
| 2024-09-03 | 5.63 | 5.66 | 0.00 | 0.00 | 211854.50 | 12035.91 | 1.94 |
| 2024-09-02 | 5.75 | 5.66 | 0.02 | 0.36 | 358721.50 | 20457.05 | 3.29 |
| 2024-08-30 | 5.53 | 5.64 | 0.09 | 1.62 | 216939.00 | 12182.60 | 1.99 |
| 2024-08-29 | 5.42 | 5.55 | 0.10 | 1.84 | 160173.34 | 8812.36 | 1.47 |
| 2024-08-28 | 5.41 | 5.45 | 0.02 | 0.37 | 119510.31 | 6531.86 | 1.10 |
| 2024-08-27 | 5.47 | 5.43 | -0.07 | -1.27 | 111063.00 | 6009.38 | 1.02 |
| 2024-08-26 | 5.44 | 5.50 | 0.09 | 1.66 | 150547.51 | 8254.44 | 1.38 |
| 2024-08-23 | 5.34 | 5.41 | 0.01 | 0.19 | 108751.03 | 5840.00 | 1.00 |
| 2024-08-22 | 5.53 | 5.40 | -0.12 | -2.17 | 168984.75 | 9169.33 | 1.55 |
| 2024-08-21 | 5.50 | 5.52 | 0.02 | 0.36 | 129280.02 | 7129.96 | 1.19 |
| 2024-08-20 | 5.63 | 5.50 | -0.12 | -2.14 | 196730.25 | 10872.83 | 1.80 |
| 2024-08-19 | 5.55 | 5.62 | 0.10 | 1.81 | 310120.06 | 17477.31 | 2.84 |
| 2024-08-16 | 5.68 | 5.52 | -0.04 | -0.72 | 233987.00 | 13069.95 | 2.15 |
| 2024-08-15 | 5.45 | 5.56 | 0.08 | 1.46 | 195369.60 | 10802.91 | 1.79 |
| 2024-08-14 | 5.56 | 5.48 | -0.08 | -1.44 | 135995.00 | 7501.95 | 1.25 |
| 2024-08-13 | 5.57 | 5.56 | 0.03 | 0.54 | 166127.77 | 9207.77 | 1.52 |
| 2024-08-12 | 5.49 | 5.53 | -0.10 | -1.78 | 235474.49 | 12957.67 | 2.16 |
| 2024-08-09 | 5.65 | 5.63 | 0.02 | 0.36 | 294451.80 | 16697.19 | 2.70 |
| 2024-08-08 | 5.65 | 5.61 | 0.00 | 0.00 | 198901.00 | 11085.62 | 1.82 |
| 2024-08-07 | 5.62 | 5.61 | -0.02 | -0.36 | 166418.47 | 9381.63 | 1.53 |
| 2024-08-06 | 5.64 | 5.63 | 0.05 | 0.90 | 173989.00 | 9759.26 | 1.60 |
| 2024-08-05 | 5.69 | 5.58 | -0.20 | -3.46 | 248832.21 | 14143.42 | 2.28 |
| 2024-08-02 | 5.78 | 5.78 | -0.11 | -1.87 | 237085.66 | 13705.56 | 2.17 |
| 2024-08-01 | 5.99 | 5.89 | -0.03 | -0.51 | 283508.40 | 16814.82 | 2.60 |
| 2024-07-31 | 5.67 | 5.92 | 0.28 | 4.97 | 365398.68 | 21231.87 | 3.35 |
| 2024-07-30 | 5.61 | 5.64 | 0.00 | 0.00 | 153577.00 | 8610.21 | 1.41 |
| 2024-07-29 | 5.71 | 5.64 | -0.04 | -0.70 | 162312.21 | 9181.75 | 1.49 |
| 2024-07-26 | 5.59 | 5.68 | 0.10 | 1.79 | 262799.00 | 14961.08 | 2.41 |
| 2024-07-25 | 5.62 | 5.58 | -0.11 | -1.93 | 296414.76 | 16511.65 | 2.72 |
| 2024-07-24 | 5.75 | 5.69 | -0.09 | -1.56 | 223800.76 | 12794.04 | 2.05 |
| 2024-07-23 | 6.12 | 5.78 | -0.34 | -5.56 | 397748.36 | 23617.40 | 3.65 |
| 2024-07-22 | 6.23 | 6.12 | -0.13 | -2.08 | 281666.15 | 17275.63 | 2.58 |
| 2024-07-19 | 6.35 | 6.25 | -0.27 | -4.14 | 319961.15 | 20050.91 | 2.93 |
| 2024-07-18 | 6.42 | 6.52 | 0.00 | 0.00 | 283078.88 | 18149.97 | 2.60 |
| 2024-07-17 | 6.83 | 6.52 | -0.21 | -3.12 | 475363.66 | 31554.70 | 4.36 |
| 2024-07-16 | 6.68 | 6.73 | 0.03 | 0.45 | 355879.00 | 23933.94 | 3.26 |
| 2024-07-15 | 6.71 | 6.70 | -0.07 | -1.03 | 362737.58 | 24427.88 | 3.33 |
| 2024-07-12 | 6.83 | 6.77 | -0.03 | -0.44 | 431681.23 | 29201.70 | 3.96 |
| 2024-07-11 | 6.65 | 6.80 | 0.27 | 4.14 | 463349.98 | 31149.09 | 4.25 |
| 2024-07-10 | 6.58 | 6.53 | -0.11 | -1.66 | 390559.05 | 25840.48 | 3.58 |
| 2024-07-09 | 6.38 | 6.64 | 0.18 | 2.79 | 407976.56 | 26650.68 | 3.74 |
| 2024-07-08 | 6.59 | 6.46 | -0.09 | -1.37 | 358009.11 | 23424.29 | 3.28 |
| 2024-07-05 | 6.30 | 6.55 | 0.25 | 3.97 | 411670.80 | 26403.00 | 3.78 |
| 2024-07-04 | 6.69 | 6.46 | -0.18 | -2.71 | 308590.00 | 20270.04 | 2.83 |
| 2024-07-03 | 6.61 | 6.64 | 0.02 | 0.30 | 236959.55 | 15659.44 | 2.17 |
| 2024-07-02 | 6.62 | 6.62 | -0.04 | -0.60 | 266740.20 | 17666.58 | 2.45 |
| 2024-07-01 | 6.48 | 6.66 | 0.22 | 3.42 | 360725.00 | 23663.44 | 3.31 |
| 2024-06-28 | 6.23 | 6.44 | 0.24 | 3.87 | 483269.42 | 30960.15 | 4.43 |
| 2024-06-27 | 6.34 | 6.20 | -0.20 | -3.13 | 286458.03 | 17913.42 | 2.63 |
| 2024-06-26 | 6.30 | 6.40 | 0.05 | 0.79 | 323370.69 | 20376.07 | 2.97 |
| 2024-06-25 | 6.31 | 6.35 | 0.02 | 0.32 | 288454.47 | 18216.58 | 2.65 |
| 2024-06-24 | 6.46 | 6.33 | -0.33 | -4.96 | 426241.00 | 27269.20 | 3.91 |
| 2024-06-21 | 6.84 | 6.66 | -0.09 | -1.33 | 346279.54 | 23323.40 | 3.18 |
| 2024-06-20 | 6.85 | 6.75 | -0.09 | -1.32 | 441700.00 | 30045.15 | 4.05 |
| 2024-06-19 | 6.89 | 6.84 | 0.07 | 1.03 | 446685.00 | 30753.44 | 4.10 |
| 2024-06-18 | 6.71 | 6.77 | 0.10 | 1.50 | 365368.88 | 24732.46 | 3.35 |
| 2024-06-17 | 6.93 | 6.67 | -0.26 | -3.75 | 501634.38 | 33829.71 | 4.60 |
| 2024-06-14 | 6.90 | 6.93 | -0.05 | -0.72 | 355458.37 | 24544.32 | 3.26 |
| 2024-06-13 | 7.10 | 6.98 | -0.22 | -3.06 | 609688.28 | 42622.08 | 5.59 |
| 2024-06-12 | 7.02 | 7.20 | 0.15 | 2.13 | 496110.97 | 35381.08 | 4.55 |
| 2024-06-11 | 7.02 | 7.05 | -0.33 | -4.47 | 785159.68 | 55017.71 | 7.20 |
| 2024-06-07 | 7.53 | 7.38 | 0.05 | 0.68 | 752668.50 | 55562.03 | 6.90 |
| 2024-06-06 | 7.23 | 7.33 | 0.27 | 3.82 | 896224.31 | 66266.93 | 8.22 |
| 2024-06-05 | 7.12 | 7.06 | -0.31 | -4.21 | 557793.00 | 39659.20 | 5.12 |
| 2024-06-04 | 7.07 | 7.37 | 0.36 | 5.14 | 730350.12 | 52983.54 | 6.70 |
| 2024-06-03 | 7.17 | 7.01 | -0.29 | -3.97 | 593356.00 | 41999.55 | 5.44 |
| 2024-05-31 | 7.25 | 7.30 | 0.07 | 0.97 | 539880.00 | 39214.35 | 4.95 |
| 2024-05-30 | 7.76 | 7.23 | -0.54 | -6.95 | 925355.24 | 69041.59 | 8.49 |
| 2024-05-29 | 7.48 | 7.77 | 0.18 | 2.37 | 1394315.17 | 107723.68 | 12.79 |
| 2024-05-28 | 7.15 | 7.59 | 0.56 | 7.97 | 1799637.16 | 136208.94 | 16.51 |
| 2024-05-27 | 6.90 | 7.03 | 0.10 | 1.44 | 420689.49 | 29171.90 | 3.86 |
| 2024-05-24 | 6.85 | 6.93 | 0.03 | 0.44 | 426458.01 | 29584.25 | 3.91 |
| 2024-05-23 | 7.08 | 6.90 | -0.47 | -6.38 | 787918.61 | 55051.62 | 7.23 |
| 2024-05-22 | 7.48 | 7.37 | -0.13 | -1.73 | 698094.30 | 52278.72 | 6.40 |
| 2024-05-21 | 7.92 | 7.50 | -0.42 | -5.30 | 1324899.52 | 102211.38 | 12.15 |
| 2024-05-20 | 7.59 | 7.92 | 0.72 | 10.00 | 1619656.65 | 125960.22 | 14.86 |
| 2024-05-17 | 7.13 | 7.20 | 0.05 | 0.70 | 524313.49 | 37431.63 | 4.81 |
| 2024-05-16 | 7.50 | 7.15 | -0.18 | -2.46 | 887798.31 | 64896.07 | 8.14 |
| 2024-05-15 | 6.97 | 7.33 | 0.34 | 4.86 | 1335106.19 | 98652.91 | 12.25 |
| 2024-05-14 | 7.04 | 6.99 | 0.02 | 0.29 | 394523.93 | 27529.03 | 3.62 |
日K线
周K线
月K线
