三湘印象(000863)股票行情
三湘印象(000863)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 |
|---|
| 2025-08-01 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.57 | 177005 | 6246.20 | 1.52% |
| 2025-07-31 | 3.65 | 3.53 | -0.14 | -3.81% | 3.53 | 3.66 | 352609 | 12601.47 | 3.03% |
| 2025-07-30 | 3.64 | 3.67 | 0.01 | 0.27% | 3.63 | 3.69 | 277954 | 10173.73 | 2.39% |
| 2025-07-29 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.69 | 208394 | 7592.07 | 1.79% |
| 2025-07-28 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 187229 | 6841.25 | 1.61% |
| 2025-07-25 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.69 | 213572 | 7815.80 | 1.84% |
| 2025-07-24 | 3.60 | 3.68 | 0.07 | 1.94% | 3.59 | 3.68 | 281389 | 10287.31 | 2.42% |
| 2025-07-23 | 3.67 | 3.61 | -0.05 | -1.37% | 3.60 | 3.69 | 247327 | 9015.11 | 2.13% |
| 2025-07-22 | 3.63 | 3.66 | 0.03 | 0.83% | 3.58 | 3.67 | 288258 | 10458.87 | 2.48% |
| 2025-07-21 | 3.56 | 3.63 | 0.07 | 1.97% | 3.55 | 3.63 | 264588 | 9555.52 | 2.27% |
| 2025-07-18 | 3.59 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 151623 | 5396.95 | 1.30% |
| 2025-07-17 | 3.58 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 173635 | 6198.18 | 1.49% |
| 2025-07-16 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.61 | 210901 | 7545.92 | 1.81% |
| 2025-07-15 | 3.62 | 3.57 | -0.05 | -1.38% | 3.49 | 3.62 | 320374 | 11342.95 | 2.75% |
| 2025-07-14 | 3.64 | 3.62 | -0.05 | -1.36% | 3.58 | 3.66 | 270020 | 9757.77 | 2.32% |
| 2025-07-11 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.74 | 404998 | 14911.80 | 3.48% |
| 2025-07-10 | 3.59 | 3.67 | 0.08 | 2.23% | 3.57 | 3.69 | 394766 | 14397.61 | 3.39% |
| 2025-07-09 | 3.57 | 3.59 | 0.01 | 0.28% | 3.56 | 3.61 | 280148 | 10042.62 | 2.41% |
| 2025-07-08 | 3.53 | 3.58 | 0.04 | 1.13% | 3.50 | 3.58 | 282099 | 10022.21 | 2.42% |
| 2025-07-07 | 3.50 | 3.54 | 0.04 | 1.14% | 3.47 | 3.59 | 287833 | 10209.85 | 2.47% |
| 2025-07-04 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.56 | 226193 | 7972.41 | 1.94% |
| 2025-07-03 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.57 | 184141 | 6520.51 | 1.58% |
| 2025-07-02 | 3.51 | 3.55 | 0.04 | 1.14% | 3.49 | 3.56 | 254334 | 8976.58 | 2.19% |
| 2025-07-01 | 3.51 | 3.51 | 0.00 | 0.00% | 3.46 | 3.51 | 170789 | 5965.37 | 1.47% |
| 2025-06-30 | 3.50 | 3.51 | 0.02 | 0.57% | 3.48 | 3.51 | 149816 | 5240.48 | 1.29% |
| 2025-06-27 | 3.48 | 3.49 | 0.00 | 0.00% | 3.48 | 3.56 | 211696 | 7433.45 | 1.82% |
| 2025-06-26 | 3.50 | 3.49 | -0.02 | -0.57% | 3.47 | 3.53 | 184330 | 6452.74 | 1.58% |
| 2025-06-25 | 3.48 | 3.51 | 0.02 | 0.57% | 3.46 | 3.52 | 221329 | 7739.58 | 1.90% |
| 2025-06-24 | 3.41 | 3.49 | 0.07 | 2.05% | 3.41 | 3.51 | 217745 | 7571.67 | 1.87% |
| 2025-06-23 | 3.36 | 3.42 | 0.05 | 1.48% | 3.35 | 3.44 | 145367 | 4943.75 | 1.25% |
| 2025-06-20 | 3.40 | 3.37 | -0.03 | -0.88% | 3.37 | 3.44 | 137932 | 4692.00 | 1.19% |
| 2025-06-19 | 3.48 | 3.40 | -0.10 | -2.86% | 3.40 | 3.49 | 203435 | 6991.10 | 1.75% |
| 2025-06-18 | 3.54 | 3.50 | -0.05 | -1.41% | 3.48 | 3.54 | 156115 | 5459.88 | 1.34% |
| 2025-06-17 | 3.56 | 3.55 | -0.02 | -0.56% | 3.52 | 3.58 | 162883 | 5763.79 | 1.40% |
| 2025-06-16 | 3.46 | 3.57 | 0.09 | 2.59% | 3.46 | 3.62 | 290354 | 10338.97 | 2.50% |
| 2025-06-13 | 3.57 | 3.48 | -0.10 | -2.79% | 3.46 | 3.57 | 273563 | 9580.30 | 2.35% |
| 2025-06-12 | 3.61 | 3.58 | -0.04 | -1.10% | 3.56 | 3.62 | 201040 | 7198.36 | 1.73% |
| 2025-06-11 | 3.59 | 3.62 | 0.03 | 0.84% | 3.58 | 3.64 | 180830 | 6537.62 | 1.55% |
| 2025-06-10 | 3.65 | 3.59 | -0.07 | -1.91% | 3.54 | 3.68 | 308966 | 11163.17 | 2.66% |
| 2025-06-09 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 226091 | 8243.45 | 1.94% |
| 2025-06-06 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 180432 | 6563.76 | 1.55% |
| 2025-06-05 | 3.68 | 3.65 | -0.05 | -1.35% | 3.63 | 3.71 | 261234 | 9558.76 | 2.25% |
| 2025-06-04 | 3.68 | 3.70 | 0.04 | 1.09% | 3.64 | 3.70 | 241818 | 8880.63 | 2.08% |
| 2025-06-03 | 3.63 | 3.66 | 0.01 | 0.27% | 3.61 | 3.69 | 195678 | 7168.11 | 1.68% |
| 2025-05-30 | 3.71 | 3.65 | -0.11 | -2.93% | 3.65 | 3.75 | 322916 | 11910.87 | 2.78% |
| 2025-05-29 | 3.65 | 3.76 | 0.10 | 2.73% | 3.63 | 3.82 | 444104 | 16566.97 | 3.82% |
| 2025-05-28 | 3.70 | 3.66 | -0.04 | -1.08% | 3.63 | 3.72 | 242425 | 8884.86 | 2.08% |
| 2025-05-27 | 3.70 | 3.70 | 0.00 | 0.00% | 3.65 | 3.73 | 318694 | 11771.22 | 2.74% |
| 2025-05-26 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.70 | 308674 | 11328.40 | 2.65% |
| 2025-05-23 | 3.69 | 3.63 | -0.05 | -1.36% | 3.63 | 3.71 | 471047 | 17233.00 | 4.05% |
| 2025-05-22 | 3.81 | 3.68 | -0.31 | -7.77% | 3.67 | 3.87 | 963736 | 36251.36 | 8.28% |
| 2025-05-21 | 4.10 | 3.99 | -0.09 | -2.21% | 3.98 | 4.14 | 486261 | 19623.62 | 4.18% |
| 2025-05-20 | 3.98 | 4.08 | 0.10 | 2.51% | 3.93 | 4.16 | 841020 | 33974.87 | 7.23% |
| 2025-05-19 | 3.91 | 3.98 | 0.03 | 0.76% | 3.90 | 4.03 | 524734 | 20927.37 | 4.51% |
| 2025-05-16 | 3.92 | 3.95 | 0.05 | 1.28% | 3.88 | 3.96 | 349788 | 13754.52 | 3.01% |
| 2025-05-15 | 3.95 | 3.90 | -0.03 | -0.76% | 3.90 | 3.98 | 393764 | 15505.68 | 3.38% |
| 2025-05-14 | 3.94 | 3.93 | 0.01 | 0.26% | 3.87 | 3.95 | 339328 | 13242.41 | 2.92% |
| 2025-05-13 | 4.06 | 3.92 | -0.03 | -0.76% | 3.91 | 4.09 | 456902 | 18102.05 | 3.93% |
| 2025-05-12 | 3.91 | 3.95 | 0.06 | 1.54% | 3.87 | 3.98 | 536638 | 21119.87 | 4.61% |
| 2025-05-09 | 3.95 | 3.89 | -0.08 | -2.02% | 3.87 | 4.01 | 481828 | 18870.79 | 4.14% |
| 2025-05-08 | 4.02 | 3.97 | -0.05 | -1.24% | 3.90 | 4.03 | 1014351 | 40207.77 | 8.72% |
| 2025-05-07 | 3.75 | 4.02 | 0.37 | 10.14% | 3.75 | 4.02 | 448340 | 17690.66 | 3.85% |
| 2025-05-06 | 3.58 | 3.65 | 0.07 | 1.96% | 3.58 | 3.65 | 387483 | 14033.12 | 3.33% |
| 2025-04-30 | 3.61 | 3.58 | -0.02 | -0.56% | 3.58 | 3.68 | 417238 | 15110.09 | 3.59% |
| 2025-04-29 | 3.69 | 3.60 | -0.05 | -1.37% | 3.57 | 3.71 | 525820 | 19063.53 | 4.52% |
| 2025-04-28 | 3.83 | 3.65 | -0.30 | -7.59% | 3.65 | 3.98 | 989465 | 37086.11 | 8.50% |
| 2025-04-25 | 3.85 | 3.95 | 0.09 | 2.33% | 3.85 | 4.24 | 1507242 | 61217.41 | 12.95% |
| 2025-04-24 | 3.79 | 3.86 | 0.06 | 1.58% | 3.79 | 3.98 | 759966 | 29560.92 | 6.53% |
| 2025-04-23 | 3.93 | 3.80 | -0.12 | -3.06% | 3.79 | 3.97 | 689213 | 26522.26 | 5.92% |
| 2025-04-22 | 3.83 | 3.92 | -0.04 | -1.01% | 3.81 | 4.01 | 1020517 | 39880.74 | 8.77% |
| 2025-04-21 | 3.99 | 3.96 | 0.11 | 2.86% | 3.83 | 4.07 | 1508509 | 59616.71 | 12.96% |
| 2025-04-18 | 3.48 | 3.85 | 0.35 | 10.00% | 3.48 | 3.85 | 380042 | 14518.62 | 3.27% |
| 2025-04-17 | 3.39 | 3.50 | 0.09 | 2.64% | 3.38 | 3.57 | 297710 | 10455.34 | 2.56% |
| 2025-04-16 | 3.46 | 3.41 | -0.04 | -1.16% | 3.35 | 3.48 | 172397 | 5887.81 | 1.48% |
| 2025-04-15 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.49 | 107071 | 3698.71 | 0.92% |
| 2025-04-14 | 3.46 | 3.47 | 0.03 | 0.87% | 3.44 | 3.50 | 142734 | 4961.98 | 1.23% |
| 2025-04-11 | 3.47 | 3.44 | -0.05 | -1.43% | 3.43 | 3.52 | 163708 | 5682.01 | 1.41% |
| 2025-04-10 | 3.38 | 3.49 | 0.10 | 2.95% | 3.38 | 3.55 | 271947 | 9455.87 | 2.34% |
| 2025-04-09 | 3.24 | 3.39 | 0.11 | 3.35% | 3.09 | 3.42 | 280577 | 9211.44 | 2.41% |
| 2025-04-08 | 3.28 | 3.28 | -0.03 | -0.91% | 3.19 | 3.34 | 252735 | 8272.50 | 2.17% |
深证大盘股票行情在线 K线走势图
