湘潭电化(002125)股票行情
湘潭电化(002125)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 | 13.31 | 13.19 | -0.13 | -0.98% | 13.17 | 13.37 | 163397 | 21634.91 | 2.60% |
| 2025-07-31 | 13.40 | 13.32 | -0.09 | -0.67% | 13.27 | 13.79 | 279830 | 37785.61 | 4.45% |
| 2025-07-30 | 13.72 | 13.41 | -0.39 | -2.83% | 13.30 | 13.81 | 334868 | 45238.79 | 5.32% |
| 2025-07-29 | 13.93 | 13.80 | -0.19 | -1.36% | 13.66 | 14.14 | 344682 | 47736.81 | 5.48% |
| 2025-07-28 | 13.86 | 13.99 | 0.17 | 1.23% | 13.84 | 14.33 | 516052 | 72807.76 | 8.20% |
| 2025-07-25 | 13.91 | 13.82 | -0.10 | -0.72% | 13.60 | 14.04 | 404953 | 55704.59 | 6.43% |
| 2025-07-24 | 13.67 | 13.92 | 0.18 | 1.31% | 13.66 | 14.10 | 471648 | 65575.64 | 7.49% |
| 2025-07-23 | 14.04 | 13.74 | -0.45 | -3.17% | 13.65 | 14.11 | 547642 | 75527.45 | 8.70% |
| 2025-07-22 | 13.61 | 14.19 | 0.52 | 3.80% | 13.47 | 14.78 | 987698 | 139811.86 | 15.69% |
| 2025-07-21 | 13.47 | 13.67 | 0.19 | 1.41% | 13.40 | 13.85 | 548538 | 74876.07 | 8.71% |
| 2025-07-18 | 13.36 | 13.48 | 0.11 | 0.82% | 13.35 | 13.63 | 326612 | 44093.69 | 5.19% |
| 2025-07-17 | 13.29 | 13.37 | 0.10 | 0.75% | 13.17 | 13.44 | 209450 | 27915.20 | 3.33% |
| 2025-07-16 | 13.19 | 13.27 | 0.02 | 0.15% | 13.17 | 13.37 | 182846 | 24274.24 | 2.90% |
| 2025-07-15 | 13.60 | 13.25 | -0.45 | -3.28% | 13.12 | 13.67 | 419525 | 55938.68 | 6.66% |
| 2025-07-14 | 13.57 | 13.70 | 0.05 | 0.37% | 13.52 | 13.85 | 287613 | 39307.44 | 4.57% |
| 2025-07-11 | 13.50 | 13.65 | 0.12 | 0.89% | 13.28 | 13.80 | 398392 | 54124.78 | 6.33% |
| 2025-07-10 | 13.48 | 13.53 | -0.06 | -0.44% | 13.40 | 13.68 | 316107 | 42740.45 | 5.02% |
| 2025-07-09 | 13.83 | 13.59 | -0.24 | -1.74% | 13.52 | 13.99 | 459977 | 63192.08 | 7.31% |
| 2025-07-08 | 14.31 | 13.83 | -0.20 | -1.43% | 13.79 | 14.41 | 493878 | 68706.83 | 7.85% |
| 2025-07-07 | 13.68 | 14.03 | 0.44 | 3.24% | 13.51 | 14.12 | 514088 | 71357.86 | 8.17% |
| 2025-07-04 | 14.11 | 13.59 | -0.66 | -4.63% | 13.43 | 14.18 | 769760 | 105310.15 | 12.23% |
| 2025-07-03 | 13.85 | 14.25 | 0.31 | 2.22% | 13.62 | 14.62 | 982268 | 139407.03 | 15.60% |
| 2025-07-02 | 13.91 | 13.94 | -0.16 | -1.13% | 13.78 | 14.06 | 514393 | 71585.86 | 8.17% |
| 2025-07-01 | 14.45 | 14.10 | -0.43 | -2.96% | 13.54 | 14.51 | 985117 | 137863.33 | 15.65% |
| 2025-06-30 | 14.52 | 14.53 | -0.28 | -1.89% | 14.10 | 14.85 | 1177014 | 170205.98 | 18.70% |
| 2025-06-27 | 16.01 | 14.81 | -1.09 | -6.86% | 14.79 | 16.33 | 1682818 | 259446.62 | 26.73% |
| 2025-06-26 | 16.88 | 15.90 | -0.46 | -2.81% | 15.87 | 17.95 | 2085554 | 353063.75 | 33.13% |
| 2025-06-25 | 16.36 | 16.36 | 1.49 | 10.02% | 16.36 | 16.36 | 156975 | 25681.12 | 2.49% |
| 2025-06-24 | 14.86 | 14.87 | 1.35 | 9.99% | 14.32 | 14.87 | 864708 | 127570.15 | 13.74% |
| 2025-06-23 | 13.49 | 13.52 | 1.23 | 10.01% | 13.01 | 13.52 | 940142 | 125980.75 | 14.94% |
| 2025-06-20 | 12.29 | 12.29 | 1.12 | 10.03% | 12.29 | 12.29 | 144139 | 17714.73 | 2.29% |
| 2025-06-19 | 10.60 | 11.17 | 1.02 | 10.05% | 10.60 | 11.17 | 217210 | 24131.52 | 3.45% |
| 2025-06-18 | 10.12 | 10.15 | -0.02 | -0.20% | 9.98 | 10.20 | 99703 | 10041.81 | 1.58% |
| 2025-06-17 | 10.14 | 10.17 | 0.00 | 0.00% | 10.08 | 10.24 | 88454 | 8974.00 | 1.41% |
| 2025-06-16 | 10.09 | 10.17 | -0.20 | -1.93% | 10.05 | 10.22 | 142383 | 14429.78 | 2.26% |
| 2025-06-13 | 10.22 | 10.37 | 0.13 | 1.27% | 10.18 | 10.48 | 238274 | 24651.87 | 3.79% |
| 2025-06-12 | 10.16 | 10.24 | 0.15 | 1.49% | 10.05 | 10.28 | 170042 | 17309.87 | 2.70% |
| 2025-06-11 | 9.98 | 10.09 | 0.11 | 1.10% | 9.94 | 10.18 | 74537 | 7528.21 | 1.18% |
| 2025-06-10 | 10.02 | 9.98 | -0.04 | -0.40% | 9.88 | 10.11 | 78800 | 7894.00 | 1.25% |
| 2025-06-09 | 9.92 | 10.02 | 0.06 | 0.60% | 9.92 | 10.04 | 53088 | 5314.61 | 0.84% |
| 2025-06-06 | 9.90 | 9.96 | 0.06 | 0.61% | 9.88 | 9.99 | 53399 | 5309.44 | 0.85% |
| 2025-06-05 | 9.91 | 9.90 | -0.03 | -0.30% | 9.84 | 9.95 | 50487 | 4988.25 | 0.80% |
| 2025-06-04 | 9.86 | 9.93 | 0.09 | 0.91% | 9.85 | 9.99 | 69141 | 6865.04 | 1.10% |
| 2025-06-03 | 9.72 | 9.84 | 0.11 | 1.13% | 9.69 | 9.87 | 52705 | 5162.96 | 0.84% |
| 2025-05-30 | 9.86 | 9.73 | -0.14 | -1.42% | 9.71 | 9.86 | 41900 | 4083.49 | 0.67% |
| 2025-05-29 | 9.76 | 9.87 | 0.13 | 1.33% | 9.75 | 9.89 | 54814 | 5397.86 | 0.87% |
| 2025-05-28 | 9.79 | 9.74 | -0.03 | -0.31% | 9.72 | 9.84 | 35494 | 3468.07 | 0.56% |
| 2025-05-27 | 9.91 | 9.93 | 0.00 | 0.00% | 9.75 | 9.97 | 52177 | 5139.32 | 0.83% |
| 2025-05-26 | 9.92 | 9.93 | 0.01 | 0.10% | 9.81 | 9.95 | 54591 | 5400.45 | 0.87% |
| 2025-05-23 | 9.95 | 9.92 | -0.05 | -0.50% | 9.92 | 10.13 | 67859 | 6812.15 | 1.08% |
| 2025-05-22 | 10.08 | 9.97 | -0.20 | -1.97% | 9.96 | 10.24 | 78797 | 7913.26 | 1.25% |
| 2025-05-21 | 10.07 | 10.17 | 0.13 | 1.29% | 10.01 | 10.18 | 87060 | 8813.54 | 1.38% |
| 2025-05-20 | 10.07 | 10.04 | -0.04 | -0.40% | 10.00 | 10.10 | 49903 | 5016.80 | 0.79% |
| 2025-05-19 | 10.03 | 10.08 | 0.05 | 0.50% | 9.92 | 10.08 | 55857 | 5589.40 | 0.89% |
| 2025-05-16 | 10.03 | 10.03 | -0.04 | -0.40% | 10.03 | 10.17 | 38750 | 3909.45 | 0.62% |
| 2025-05-15 | 10.19 | 10.07 | -0.15 | -1.47% | 10.06 | 10.23 | 52579 | 5318.51 | 0.84% |
| 2025-05-14 | 10.19 | 10.22 | 0.01 | 0.10% | 10.16 | 10.28 | 51342 | 5246.75 | 0.82% |
| 2025-05-13 | 10.28 | 10.21 | -0.04 | -0.39% | 10.16 | 10.32 | 62244 | 6359.70 | 0.99% |
| 2025-05-12 | 10.13 | 10.25 | 0.20 | 1.99% | 10.10 | 10.25 | 84498 | 8607.15 | 1.34% |
| 2025-05-09 | 10.10 | 10.05 | -0.05 | -0.50% | 9.95 | 10.10 | 56643 | 5671.58 | 0.90% |
| 2025-05-08 | 10.00 | 10.10 | 0.04 | 0.40% | 9.97 | 10.15 | 72283 | 7293.06 | 1.15% |
| 2025-05-07 | 10.17 | 10.06 | 0.00 | 0.00% | 9.95 | 10.21 | 89142 | 8960.52 | 1.42% |
| 2025-05-06 | 9.89 | 10.06 | 0.23 | 2.34% | 9.88 | 10.06 | 91655 | 9149.34 | 1.46% |
| 2025-04-30 | 9.95 | 9.83 | -0.04 | -0.41% | 9.82 | 9.98 | 81315 | 8024.51 | 1.29% |
| 2025-04-29 | 9.89 | 9.87 | -0.23 | -2.28% | 9.75 | 10.02 | 162703 | 16084.25 | 2.58% |
| 2025-04-28 | 9.71 | 10.10 | 0.37 | 3.80% | 9.54 | 10.69 | 235586 | 23882.60 | 3.74% |
| 2025-04-25 | 9.70 | 9.73 | 0.05 | 0.52% | 9.67 | 9.80 | 50822 | 4948.11 | 0.81% |
| 2025-04-24 | 9.76 | 9.68 | -0.10 | -1.02% | 9.65 | 9.85 | 62360 | 6072.72 | 0.99% |
| 2025-04-23 | 9.70 | 9.78 | 0.11 | 1.14% | 9.66 | 9.82 | 74353 | 7246.86 | 1.18% |
| 2025-04-22 | 9.60 | 9.67 | 0.03 | 0.31% | 9.54 | 9.73 | 64191 | 6189.92 | 1.02% |
| 2025-04-21 | 9.47 | 9.64 | 0.14 | 1.47% | 9.42 | 9.65 | 44423 | 4262.45 | 0.71% |
| 2025-04-18 | 9.54 | 9.50 | -0.04 | -0.42% | 9.42 | 9.58 | 43025 | 4080.80 | 0.68% |
| 2025-04-17 | 9.43 | 9.54 | 0.08 | 0.85% | 9.43 | 9.60 | 49840 | 4760.12 | 0.79% |
| 2025-04-16 | 9.63 | 9.46 | -0.22 | -2.27% | 9.33 | 9.65 | 66838 | 6333.55 | 1.06% |
| 2025-04-15 | 9.61 | 9.68 | 0.05 | 0.52% | 9.58 | 9.77 | 76013 | 7347.41 | 1.21% |
| 2025-04-14 | 9.55 | 9.63 | 0.18 | 1.90% | 9.53 | 9.68 | 77724 | 7475.47 | 1.23% |
| 2025-04-11 | 9.32 | 9.45 | 0.01 | 0.11% | 9.30 | 9.57 | 68025 | 6447.21 | 1.08% |
| 2025-04-10 | 9.49 | 9.44 | 0.16 | 1.72% | 9.43 | 9.64 | 114225 | 10868.43 | 1.81% |
| 2025-04-09 | 9.05 | 9.28 | 0.09 | 0.98% | 8.52 | 9.36 | 152254 | 13717.57 | 2.42% |
| 2025-04-08 | 9.30 | 9.19 | -0.43 | -4.47% | 9.01 | 9.60 | 208907 | 19257.49 | 3.32% |
深证大盘股票行情在线 K线走势图
