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 |
|---|
| 2025-12-12 | 4.73 | 4.91 | 0.13 | 2.72% | 4.69 | 5.00 | 560902 | 27453.75 | 4.82% |
| 2025-12-11 | 4.69 | 4.78 | 0.09 | 1.92% | 4.52 | 4.85 | 640565 | 29877.08 | 5.50% |
| 2025-12-10 | 4.61 | 4.69 | 0.09 | 1.96% | 4.60 | 5.01 | 646179 | 30862.07 | 5.55% |
| 2025-12-09 | 4.56 | 4.60 | 0.03 | 0.66% | 4.41 | 4.69 | 335288 | 15341.18 | 2.88% |
| 2025-12-08 | 4.34 | 4.57 | 0.19 | 4.34% | 4.30 | 4.59 | 608590 | 27411.08 | 5.23% |
| 2025-12-05 | 4.65 | 4.38 | -0.32 | -6.81% | 4.24 | 4.66 | 955143 | 41677.35 | 8.21% |
| 2025-12-04 | 5.00 | 4.70 | -0.33 | -6.56% | 4.63 | 5.05 | 611728 | 29404.16 | 5.26% |
| 2025-12-03 | 5.19 | 5.03 | -0.14 | -2.71% | 5.00 | 5.19 | 320407 | 16192.73 | 2.75% |
| 2025-12-02 | 5.28 | 5.17 | -0.11 | -2.08% | 5.08 | 5.35 | 290547 | 15024.35 | 2.50% |
| 2025-12-01 | 5.01 | 5.28 | 0.25 | 4.97% | 5.00 | 5.45 | 520248 | 27405.60 | 4.47% |
| 2025-11-28 | 5.00 | 5.03 | 0.03 | 0.60% | 4.91 | 5.05 | 246919 | 12332.24 | 2.12% |
| 2025-11-27 | 5.03 | 5.00 | 0.00 | 0.00% | 4.94 | 5.10 | 274781 | 13832.79 | 2.36% |
| 2025-11-26 | 5.26 | 5.00 | -0.18 | -3.47% | 4.98 | 5.28 | 447285 | 22739.31 | 3.84% |
| 2025-11-25 | 4.90 | 5.18 | 0.31 | 6.37% | 4.83 | 5.36 | 633155 | 32711.12 | 5.44% |
| 2025-11-24 | 4.83 | 4.87 | 0.09 | 1.88% | 4.70 | 4.91 | 444260 | 21426.66 | 3.82% |
| 2025-11-21 | 5.17 | 4.78 | -0.43 | -8.25% | 4.76 | 5.20 | 767420 | 37467.96 | 6.60% |
| 2025-11-20 | 5.17 | 5.21 | 0.02 | 0.39% | 5.01 | 5.30 | 662190 | 34274.63 | 5.69% |
| 2025-11-19 | 5.08 | 5.19 | 0.06 | 1.17% | 5.06 | 5.33 | 536122 | 27743.27 | 4.61% |
| 2025-11-18 | 5.05 | 5.13 | 0.05 | 0.98% | 4.91 | 5.20 | 707616 | 35883.57 | 6.08% |
| 2025-11-17 | 4.81 | 5.08 | 0.27 | 5.61% | 4.68 | 5.22 | 1022908 | 51053.29 | 8.79% |
| 2025-11-14 | 4.91 | 4.81 | 0.01 | 0.21% | 4.75 | 5.05 | 1063235 | 51688.75 | 9.14% |
| 2025-11-13 | 4.36 | 4.80 | 0.44 | 10.09% | 4.34 | 4.80 | 424354 | 19838.98 | 3.65% |
| 2025-11-12 | 4.27 | 4.36 | 0.09 | 2.11% | 4.24 | 4.38 | 312009 | 13516.28 | 2.68% |
| 2025-11-11 | 4.29 | 4.27 | 0.02 | 0.47% | 4.23 | 4.34 | 269469 | 11550.65 | 2.32% |
| 2025-11-10 | 4.27 | 4.25 | -0.02 | -0.47% | 4.21 | 4.34 | 336882 | 14387.96 | 2.90% |
| 2025-11-07 | 4.14 | 4.27 | 0.14 | 3.39% | 4.14 | 4.32 | 470172 | 20007.06 | 4.04% |
| 2025-11-06 | 4.10 | 4.13 | 0.05 | 1.23% | 4.08 | 4.24 | 411555 | 17044.92 | 3.54% |
| 2025-11-05 | 3.89 | 4.08 | 0.16 | 4.08% | 3.87 | 4.10 | 367983 | 14830.21 | 3.16% |
| 2025-11-04 | 3.88 | 3.92 | 0.03 | 0.77% | 3.85 | 3.95 | 180097 | 7052.31 | 1.55% |
| 2025-11-03 | 3.80 | 3.89 | 0.08 | 2.10% | 3.73 | 3.89 | 175198 | 6738.19 | 1.51% |
| 2025-10-31 | 3.80 | 3.81 | 0.00 | 0.00% | 3.79 | 3.85 | 158897 | 6063.55 | 1.37% |
| 2025-10-30 | 3.87 | 3.81 | -0.08 | -2.06% | 3.78 | 3.93 | 212725 | 8156.08 | 1.83% |
| 2025-10-29 | 3.85 | 3.89 | 0.02 | 0.52% | 3.82 | 3.90 | 168194 | 6498.74 | 1.45% |
| 2025-10-28 | 3.85 | 3.87 | 0.01 | 0.26% | 3.81 | 3.90 | 194119 | 7498.58 | 1.67% |
| 2025-10-27 | 3.80 | 3.86 | 0.06 | 1.58% | 3.80 | 3.94 | 282141 | 10931.80 | 2.42% |
| 2025-10-24 | 3.80 | 3.80 | -0.02 | -0.52% | 3.75 | 3.87 | 240377 | 9138.27 | 2.07% |
| 2025-10-23 | 3.80 | 3.82 | 0.03 | 0.79% | 3.75 | 3.84 | 218378 | 8288.56 | 1.88% |
| 2025-10-22 | 3.74 | 3.79 | 0.03 | 0.80% | 3.73 | 3.83 | 299688 | 11369.04 | 2.58% |
| 2025-10-21 | 3.59 | 3.76 | 0.17 | 4.74% | 3.55 | 3.77 | 372517 | 13785.31 | 3.20% |
| 2025-10-20 | 3.60 | 3.59 | 0.01 | 0.28% | 3.57 | 3.63 | 156191 | 5615.86 | 1.34% |
| 2025-10-17 | 3.62 | 3.58 | -0.06 | -1.65% | 3.56 | 3.68 | 217764 | 7893.00 | 1.87% |
| 2025-10-16 | 3.65 | 3.64 | -0.01 | -0.27% | 3.58 | 3.67 | 168240 | 6098.88 | 1.45% |
| 2025-10-15 | 3.61 | 3.65 | 0.06 | 1.67% | 3.60 | 3.68 | 225179 | 8202.31 | 1.94% |
| 2025-10-14 | 3.61 | 3.59 | 0.00 | 0.00% | 3.57 | 3.69 | 225589 | 8200.22 | 1.94% |
| 2025-10-13 | 3.51 | 3.59 | 0.00 | 0.00% | 3.47 | 3.63 | 232599 | 8274.31 | 2.00% |
| 2025-10-10 | 3.53 | 3.59 | 0.04 | 1.13% | 3.53 | 3.62 | 229821 | 8234.75 | 1.98% |
| 2025-10-09 | 3.64 | 3.55 | -0.09 | -2.47% | 3.51 | 3.65 | 286569 | 10154.54 | 2.46% |
| 2025-09-30 | 3.66 | 3.64 | -0.03 | -0.82% | 3.61 | 3.69 | 184094 | 6700.94 | 1.58% |
| 2025-09-29 | 3.60 | 3.67 | 0.07 | 1.94% | 3.53 | 3.69 | 222794 | 8082.66 | 1.91% |
| 2025-09-26 | 3.62 | 3.60 | -0.03 | -0.83% | 3.59 | 3.70 | 181368 | 6603.27 | 1.56% |
| 2025-09-25 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.67 | 275843 | 10016.60 | 2.37% |
| 2025-09-24 | 3.63 | 3.68 | 0.04 | 1.10% | 3.58 | 3.71 | 260095 | 9545.62 | 2.24% |
| 2025-09-23 | 3.72 | 3.64 | -0.09 | -2.41% | 3.51 | 3.73 | 380422 | 13660.20 | 3.27% |
| 2025-09-22 | 3.80 | 3.73 | -0.08 | -2.10% | 3.68 | 3.80 | 275833 | 10273.46 | 2.37% |
| 2025-09-19 | 3.80 | 3.81 | 0.03 | 0.79% | 3.68 | 3.84 | 408310 | 15392.01 | 3.51% |
| 2025-09-18 | 3.95 | 3.78 | -0.20 | -5.03% | 3.75 | 3.97 | 652682 | 25156.62 | 5.61% |
| 2025-09-17 | 3.83 | 3.98 | 0.15 | 3.92% | 3.77 | 4.03 | 739118 | 29090.14 | 6.35% |
| 2025-09-16 | 3.80 | 3.83 | 0.05 | 1.32% | 3.78 | 3.86 | 635749 | 24294.48 | 5.46% |
| 2025-09-15 | 3.61 | 3.78 | 0.15 | 4.13% | 3.61 | 3.93 | 875638 | 32735.55 | 7.53% |
| 2025-09-12 | 3.60 | 3.63 | 0.04 | 1.11% | 3.57 | 3.65 | 371697 | 13440.23 | 3.19% |
| 2025-09-11 | 3.58 | 3.59 | 0.01 | 0.28% | 3.54 | 3.60 | 288635 | 10289.60 | 2.48% |
| 2025-09-10 | 3.50 | 3.58 | 0.09 | 2.58% | 3.48 | 3.60 | 427901 | 15201.56 | 3.68% |
| 2025-09-09 | 3.47 | 3.49 | 0.02 | 0.58% | 3.45 | 3.51 | 212384 | 7409.60 | 1.83% |
| 2025-09-08 | 3.44 | 3.47 | 0.03 | 0.87% | 3.43 | 3.49 | 189125 | 6553.97 | 1.63% |
| 2025-09-05 | 3.41 | 3.44 | 0.04 | 1.18% | 3.38 | 3.44 | 189036 | 6439.16 | 1.62% |
| 2025-09-04 | 3.41 | 3.40 | -0.01 | -0.29% | 3.39 | 3.44 | 179573 | 6129.00 | 1.54% |
| 2025-09-03 | 3.41 | 3.41 | 0.00 | 0.00% | 3.38 | 3.42 | 185992 | 6316.84 | 1.60% |
| 2025-09-02 | 3.44 | 3.41 | -0.04 | -1.16% | 3.37 | 3.45 | 205367 | 7005.16 | 1.76% |
| 2025-09-01 | 3.44 | 3.45 | 0.02 | 0.58% | 3.40 | 3.49 | 249812 | 8593.87 | 2.15% |
| 2025-08-29 | 3.47 | 3.43 | -0.05 | -1.44% | 3.43 | 3.51 | 186745 | 6458.00 | 1.60% |
| 2025-08-28 | 3.47 | 3.48 | -0.01 | -0.29% | 3.37 | 3.52 | 360711 | 12450.22 | 3.10% |
| 2025-08-27 | 3.59 | 3.49 | -0.12 | -3.32% | 3.48 | 3.60 | 450507 | 15937.91 | 3.87% |
| 2025-08-26 | 3.59 | 3.61 | -0.01 | -0.28% | 3.54 | 3.61 | 347812 | 12449.41 | 2.99% |
| 2025-08-25 | 3.55 | 3.62 | 0.07 | 1.97% | 3.55 | 3.65 | 537423 | 19398.21 | 4.62% |
| 2025-08-22 | 3.56 | 3.55 | 0.00 | 0.00% | 3.51 | 3.56 | 260784 | 9213.17 | 2.24% |
| 2025-08-21 | 3.56 | 3.55 | -0.02 | -0.56% | 3.54 | 3.58 | 242587 | 8633.48 | 2.08% |
| 2025-08-20 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.57 | 266184 | 9433.00 | 2.29% |
| 2025-08-19 | 3.51 | 3.54 | 0.02 | 0.57% | 3.51 | 3.56 | 255473 | 9035.43 | 2.20% |
| 2025-08-18 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.54 | 276087 | 9706.87 | 2.37% |
| 2025-08-15 | 3.50 | 3.51 | 0.03 | 0.86% | 3.48 | 3.53 | 187482 | 6581.81 | 1.61% |
深证大盘股票行情在线 K线走势图
三湘印象(000863)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
