湖南发展(000722)股票行情
湖南发展(000722)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 16.62 | 16.62 | 1.51 | 9.99% | 16.62 | 16.62 | 61503 | 10221.86 | 1.33% |
| 2026-03-24 | 13.98 | 15.11 | 1.37 | 9.97% | 13.98 | 15.11 | 206834 | 30676.13 | 4.46% |
| 2026-03-23 | 14.10 | 13.74 | -0.49 | -3.44% | 13.64 | 14.35 | 335938 | 46955.25 | 7.24% |
| 2026-03-20 | 13.64 | 14.23 | 0.62 | 4.56% | 13.49 | 14.94 | 427695 | 60707.95 | 9.21% |
| 2026-03-19 | 13.61 | 13.61 | -0.04 | -0.29% | 13.48 | 13.92 | 151989 | 20829.16 | 3.27% |
| 2026-03-18 | 13.63 | 13.65 | 0.06 | 0.44% | 13.51 | 13.90 | 110927 | 15179.84 | 2.39% |
| 2026-03-17 | 13.39 | 13.59 | 0.14 | 1.04% | 13.28 | 14.07 | 183007 | 25017.11 | 3.94% |
| 2026-03-16 | 13.67 | 13.45 | -0.21 | -1.54% | 13.34 | 13.85 | 131718 | 17788.78 | 2.84% |
| 2026-03-13 | 14.11 | 13.66 | -0.63 | -4.41% | 13.64 | 14.19 | 228191 | 31524.36 | 4.92% |
| 2026-03-12 | 13.99 | 14.29 | 0.29 | 2.07% | 13.81 | 14.29 | 261962 | 36928.85 | 5.64% |
| 2026-03-11 | 13.84 | 14.00 | 0.15 | 1.08% | 13.58 | 14.00 | 177520 | 24580.56 | 3.82% |
| 2026-03-10 | 13.88 | 13.85 | -0.03 | -0.22% | 13.71 | 14.03 | 167742 | 23232.32 | 3.61% |
| 2026-03-09 | 13.88 | 13.88 | -0.05 | -0.36% | 13.68 | 14.07 | 209174 | 29032.44 | 4.51% |
| 2026-03-06 | 13.64 | 13.93 | 0.32 | 2.35% | 13.57 | 14.20 | 317088 | 44277.09 | 6.83% |
| 2026-03-05 | 13.52 | 13.61 | 0.31 | 2.33% | 13.50 | 13.76 | 220438 | 30049.72 | 4.75% |
| 2026-03-04 | 12.90 | 13.30 | 0.16 | 1.22% | 12.90 | 13.38 | 136667 | 18096.09 | 2.94% |
| 2026-03-03 | 13.30 | 13.14 | -0.26 | -1.94% | 13.13 | 13.65 | 175927 | 23542.79 | 3.79% |
| 2026-03-02 | 13.20 | 13.40 | -0.14 | -1.03% | 13.20 | 13.59 | 141749 | 19010.55 | 3.05% |
| 2026-02-27 | 13.18 | 13.54 | 0.35 | 2.65% | 13.12 | 13.62 | 199150 | 26795.37 | 4.29% |
| 2026-02-26 | 13.03 | 13.19 | 0.17 | 1.31% | 13.00 | 13.23 | 124472 | 16396.56 | 2.68% |
| 2026-02-25 | 13.01 | 13.02 | 0.07 | 0.54% | 12.92 | 13.10 | 101157 | 13183.09 | 2.18% |
| 2026-02-24 | 12.61 | 12.95 | 0.45 | 3.60% | 12.58 | 13.00 | 130583 | 16780.13 | 2.81% |
| 2026-02-13 | 12.89 | 12.50 | -0.18 | -1.42% | 12.46 | 12.89 | 107795 | 13594.48 | 2.32% |
| 2026-02-12 | 12.67 | 12.68 | 0.04 | 0.32% | 12.52 | 12.79 | 67045 | 8509.81 | 1.44% |
| 2026-02-11 | 12.63 | 12.64 | -0.02 | -0.16% | 12.62 | 12.81 | 57106 | 7254.65 | 1.23% |
| 2026-02-10 | 12.90 | 12.66 | -0.20 | -1.56% | 12.63 | 12.95 | 89890 | 11438.80 | 1.94% |
| 2026-02-09 | 12.90 | 12.86 | 0.02 | 0.16% | 12.80 | 13.03 | 91099 | 11733.00 | 1.96% |
| 2026-02-06 | 12.65 | 12.84 | 0.09 | 0.71% | 12.62 | 12.99 | 122194 | 15772.56 | 2.63% |
| 2026-02-05 | 13.06 | 12.75 | -0.35 | -2.67% | 12.71 | 13.07 | 112410 | 14442.36 | 2.42% |
| 2026-02-04 | 12.86 | 13.10 | 0.16 | 1.24% | 12.81 | 13.12 | 102590 | 13377.57 | 2.21% |
| 2026-02-03 | 12.84 | 12.94 | 0.21 | 1.65% | 12.73 | 12.98 | 92089 | 11883.79 | 1.98% |
| 2026-02-02 | 13.09 | 12.73 | -0.35 | -2.68% | 12.73 | 13.20 | 137173 | 17761.84 | 2.96% |
| 2026-01-30 | 12.89 | 13.08 | 0.10 | 0.77% | 12.81 | 13.13 | 160584 | 20912.05 | 3.46% |
| 2026-01-29 | 13.18 | 12.98 | 0.05 | 0.39% | 12.94 | 13.66 | 226394 | 29841.31 | 4.88% |
| 2026-01-28 | 12.80 | 12.93 | 0.21 | 1.65% | 12.66 | 13.05 | 138587 | 17867.79 | 2.99% |
| 2026-01-27 | 12.80 | 12.72 | -0.15 | -1.17% | 12.49 | 12.81 | 124800 | 15793.78 | 2.69% |
| 2026-01-26 | 12.96 | 12.87 | -0.09 | -0.69% | 12.83 | 13.23 | 149447 | 19433.12 | 3.22% |
| 2026-01-23 | 12.88 | 12.96 | -0.02 | -0.15% | 12.80 | 13.08 | 169082 | 21831.64 | 3.64% |
| 2026-01-22 | 12.54 | 12.98 | 0.44 | 3.51% | 12.47 | 13.58 | 272925 | 35644.01 | 5.88% |
| 2026-01-21 | 12.63 | 12.54 | -0.15 | -1.18% | 12.35 | 12.63 | 103740 | 12936.26 | 2.24% |
| 2026-01-20 | 12.70 | 12.69 | 0.09 | 0.71% | 12.51 | 12.74 | 139484 | 17601.34 | 3.01% |
| 2026-01-19 | 12.22 | 12.60 | 0.35 | 2.86% | 12.15 | 12.74 | 177309 | 22251.02 | 3.82% |
| 2026-01-16 | 12.20 | 12.25 | 0.10 | 0.82% | 12.16 | 12.47 | 164309 | 20239.21 | 3.54% |
| 2026-01-15 | 12.10 | 12.15 | -0.02 | -0.16% | 12.08 | 12.19 | 63520 | 7708.42 | 1.37% |
| 2026-01-14 | 12.10 | 12.17 | 0.05 | 0.41% | 12.05 | 12.24 | 113684 | 13815.78 | 2.45% |
| 2026-01-13 | 12.18 | 12.12 | -0.04 | -0.33% | 12.06 | 12.28 | 118489 | 14403.42 | 2.55% |
| 2026-01-12 | 12.07 | 12.16 | 0.07 | 0.58% | 12.07 | 12.19 | 98873 | 11988.77 | 2.13% |
| 2026-01-09 | 12.08 | 12.09 | 0.01 | 0.08% | 11.97 | 12.11 | 91740 | 11059.52 | 1.98% |
| 2026-01-08 | 11.99 | 12.08 | 0.10 | 0.83% | 11.94 | 12.10 | 75227 | 9064.57 | 1.62% |
| 2026-01-07 | 12.08 | 11.98 | -0.02 | -0.17% | 11.95 | 12.13 | 80901 | 9724.39 | 1.74% |
| 2026-01-06 | 11.97 | 12.00 | 0.05 | 0.42% | 11.91 | 12.03 | 79504 | 9518.07 | 1.71% |
| 2026-01-05 | 11.80 | 11.95 | 0.15 | 1.27% | 11.80 | 11.97 | 73593 | 8772.51 | 1.59% |
| 2025-12-31 | 11.76 | 11.80 | 0.15 | 1.29% | 11.72 | 11.97 | 63257 | 7471.81 | 1.36% |
| 2025-12-30 | 11.76 | 11.65 | -0.16 | -1.35% | 11.58 | 11.79 | 70294 | 8203.28 | 1.51% |
| 2025-12-29 | 12.00 | 11.81 | -0.23 | -1.91% | 11.78 | 12.03 | 70139 | 8317.41 | 1.51% |
| 2025-12-26 | 11.92 | 12.04 | 0.08 | 0.67% | 11.89 | 12.09 | 77322 | 9271.33 | 1.67% |
| 2025-12-25 | 11.98 | 11.96 | -0.01 | -0.08% | 11.86 | 11.99 | 62987 | 7521.94 | 1.36% |
| 2025-12-24 | 11.76 | 11.97 | 0.22 | 1.87% | 11.70 | 12.18 | 112321 | 13385.88 | 2.42% |
| 2025-12-23 | 12.21 | 11.75 | -0.09 | -0.76% | 11.71 | 12.22 | 144634 | 17212.84 | 3.12% |
| 2025-12-22 | 11.80 | 11.84 | 0.04 | 0.34% | 11.75 | 11.89 | 46757 | 5536.48 | 1.01% |
| 2025-12-19 | 11.63 | 11.80 | 0.17 | 1.46% | 11.59 | 11.82 | 47297 | 5551.94 | 1.02% |
| 2025-12-18 | 11.60 | 11.63 | 0.02 | 0.17% | 11.50 | 11.72 | 49521 | 5769.38 | 1.07% |
| 2025-12-17 | 11.62 | 11.61 | -0.02 | -0.17% | 11.38 | 11.63 | 69265 | 7957.96 | 1.49% |
| 2025-12-16 | 12.03 | 11.63 | -0.40 | -3.33% | 11.62 | 12.03 | 84288 | 9892.18 | 1.82% |
| 2025-12-15 | 12.01 | 12.03 | -0.03 | -0.25% | 11.95 | 12.16 | 60956 | 7360.42 | 1.31% |
| 2025-12-12 | 11.81 | 12.06 | 0.18 | 1.52% | 11.81 | 12.18 | 94036 | 11352.05 | 2.03% |
| 2025-12-11 | 12.09 | 11.88 | -0.15 | -1.25% | 11.88 | 12.10 | 74179 | 8874.28 | 1.60% |
| 2025-12-10 | 11.97 | 12.03 | -0.03 | -0.25% | 11.97 | 12.08 | 58094 | 6988.08 | 1.25% |
| 2025-12-09 | 12.10 | 12.06 | 0.04 | 0.33% | 11.97 | 12.23 | 86126 | 10424.99 | 1.86% |
| 2025-12-08 | 12.28 | 12.02 | -0.24 | -1.96% | 12.01 | 12.31 | 142449 | 17236.73 | 3.07% |
| 2025-12-05 | 12.20 | 12.26 | 0.06 | 0.49% | 12.10 | 12.27 | 48428 | 5910.21 | 1.04% |
| 2025-12-04 | 12.30 | 12.20 | -0.18 | -1.45% | 12.19 | 12.47 | 61061 | 7484.38 | 1.32% |
| 2025-12-03 | 12.47 | 12.38 | -0.13 | -1.04% | 12.31 | 12.68 | 71524 | 8898.75 | 1.54% |
| 2025-12-02 | 12.58 | 12.51 | -0.01 | -0.08% | 12.30 | 12.59 | 64326 | 8016.24 | 1.39% |
| 2025-12-01 | 12.43 | 12.52 | 0.09 | 0.72% | 12.41 | 12.70 | 76950 | 9668.62 | 1.66% |
| 2025-11-28 | 12.34 | 12.43 | 0.06 | 0.49% | 12.23 | 12.43 | 53201 | 6579.71 | 1.15% |
| 2025-11-27 | 12.37 | 12.37 | 0.03 | 0.24% | 12.32 | 12.53 | 67880 | 8427.05 | 1.46% |
| 2025-11-26 | 12.50 | 12.34 | -0.23 | -1.83% | 12.31 | 12.65 | 73214 | 9133.05 | 1.58% |
| 2025-11-25 | 12.60 | 12.57 | 0.09 | 0.72% | 12.47 | 12.64 | 66121 | 8318.77 | 1.42% |
| 2025-11-24 | 12.62 | 12.48 | -0.09 | -0.72% | 12.30 | 12.71 | 85193 | 10604.36 | 1.84% |
深证大盘股票行情在线 K线走势图
湖南发展(000722)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
