湖南黄金(002155)股票行情
湖南黄金(002155)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 |
|---|
| 2025-09-15 | 23.01 | 22.62 | -0.79 | -3.37% | 22.50 | 23.06 | 687257 | 156537.27 | 4.40% |
| 2025-09-12 | 22.78 | 23.41 | 0.60 | 2.63% | 22.40 | 24.00 | 950212 | 220964.17 | 6.08% |
| 2025-09-11 | 22.61 | 22.81 | 0.14 | 0.62% | 22.20 | 22.89 | 744450 | 167592.67 | 4.76% |
| 2025-09-10 | 22.25 | 22.67 | -0.56 | -2.41% | 22.10 | 22.99 | 840461 | 190155.95 | 5.38% |
| 2025-09-09 | 22.50 | 23.23 | 1.15 | 5.21% | 22.33 | 23.99 | 1365566 | 316335.50 | 8.74% |
| 2025-09-08 | 22.00 | 22.08 | 0.55 | 2.55% | 21.41 | 22.42 | 897097 | 196700.16 | 5.74% |
| 2025-09-05 | 20.77 | 21.53 | 0.78 | 3.76% | 20.77 | 21.69 | 715977 | 151790.00 | 4.58% |
| 2025-09-04 | 22.10 | 20.75 | -1.34 | -6.07% | 20.44 | 22.20 | 953225 | 201678.19 | 6.10% |
| 2025-09-03 | 23.27 | 22.09 | -0.20 | -0.90% | 21.50 | 23.43 | 1091804 | 244200.42 | 6.99% |
| 2025-09-02 | 23.12 | 22.29 | -0.45 | -1.98% | 22.08 | 23.29 | 1377609 | 312070.00 | 8.82% |
| 2025-09-01 | 21.25 | 22.74 | 2.07 | 10.01% | 20.90 | 22.74 | 1202167 | 264408.31 | 7.69% |
| 2025-08-29 | 20.54 | 20.67 | 0.21 | 1.03% | 20.38 | 20.95 | 689987 | 142451.92 | 4.42% |
| 2025-08-28 | 20.15 | 20.46 | 0.31 | 1.54% | 19.91 | 20.66 | 555329 | 113016.42 | 3.55% |
| 2025-08-27 | 20.96 | 20.15 | -0.75 | -3.59% | 20.10 | 21.20 | 703998 | 144972.05 | 4.51% |
| 2025-08-26 | 20.79 | 20.90 | -0.25 | -1.18% | 20.69 | 21.44 | 938963 | 197776.50 | 6.01% |
| 2025-08-25 | 20.50 | 21.15 | 1.04 | 5.17% | 20.31 | 21.52 | 1047527 | 218241.05 | 6.70% |
| 2025-08-22 | 19.92 | 20.11 | 0.01 | 0.05% | 19.87 | 20.43 | 503914 | 101374.83 | 3.23% |
| 2025-08-21 | 19.70 | 20.10 | 0.43 | 2.19% | 19.69 | 20.73 | 699103 | 141278.25 | 4.47% |
| 2025-08-20 | 18.88 | 19.67 | 0.74 | 3.91% | 18.80 | 19.91 | 804977 | 157386.16 | 5.15% |
| 2025-08-19 | 19.01 | 18.93 | -0.18 | -0.94% | 18.80 | 19.22 | 390507 | 74023.45 | 2.50% |
| 2025-08-18 | 19.27 | 19.11 | -0.14 | -0.73% | 18.86 | 19.35 | 474936 | 90452.89 | 3.04% |
| 2025-08-15 | 18.81 | 19.25 | 0.24 | 1.26% | 18.58 | 19.30 | 421617 | 80510.42 | 2.70% |
| 2025-08-14 | 19.34 | 19.01 | -0.23 | -1.20% | 18.96 | 19.40 | 508482 | 97477.95 | 3.25% |
| 2025-08-13 | 18.35 | 19.24 | 0.88 | 4.79% | 18.33 | 19.32 | 885890 | 167330.70 | 5.67% |
| 2025-08-12 | 18.37 | 18.36 | -0.07 | -0.38% | 18.28 | 18.46 | 287659 | 52806.95 | 1.84% |
| 2025-08-11 | 18.62 | 18.43 | -0.62 | -3.25% | 18.38 | 18.72 | 566107 | 104718.07 | 3.62% |
| 2025-08-08 | 19.12 | 19.05 | 0.12 | 0.63% | 18.93 | 19.20 | 474161 | 90401.94 | 3.03% |
| 2025-08-07 | 18.72 | 18.93 | 0.21 | 1.12% | 18.58 | 18.98 | 410639 | 76993.37 | 2.63% |
| 2025-08-06 | 18.58 | 18.72 | 0.24 | 1.30% | 18.51 | 18.80 | 415637 | 77536.20 | 2.66% |
| 2025-08-05 | 18.37 | 18.48 | 0.20 | 1.09% | 18.25 | 19.15 | 868143 | 162621.92 | 5.56% |
| 2025-08-04 | 18.03 | 18.28 | 0.55 | 3.10% | 17.95 | 18.29 | 544685 | 98803.61 | 3.49% |
| 2025-08-01 | 17.68 | 17.73 | -0.04 | -0.23% | 17.63 | 17.80 | 207876 | 36837.88 | 1.33% |
| 2025-07-31 | 18.12 | 17.77 | -0.57 | -3.11% | 17.67 | 18.13 | 559659 | 99817.79 | 3.58% |
| 2025-07-30 | 18.32 | 18.34 | 0.02 | 0.11% | 18.28 | 18.80 | 479280 | 88842.09 | 3.07% |
| 2025-07-29 | 18.18 | 18.32 | 0.03 | 0.16% | 18.14 | 18.36 | 310556 | 56635.56 | 1.99% |
| 2025-07-28 | 18.78 | 18.29 | -0.64 | -3.38% | 18.21 | 18.78 | 560075 | 102715.38 | 3.58% |
| 2025-07-25 | 18.50 | 18.93 | 0.35 | 1.88% | 18.41 | 19.39 | 629581 | 119659.55 | 4.03% |
| 2025-07-24 | 18.35 | 18.58 | 0.05 | 0.27% | 18.15 | 18.60 | 387917 | 71288.07 | 2.48% |
| 2025-07-23 | 18.78 | 18.53 | -0.08 | -0.43% | 18.44 | 18.83 | 398433 | 74132.65 | 2.55% |
| 2025-07-22 | 18.58 | 18.61 | 0.28 | 1.53% | 18.46 | 18.80 | 697344 | 130009.98 | 4.46% |
| 2025-07-21 | 17.88 | 18.33 | 0.46 | 2.57% | 17.88 | 18.39 | 601916 | 109447.98 | 3.85% |
| 2025-07-18 | 17.79 | 17.87 | 0.08 | 0.45% | 17.77 | 17.90 | 239953 | 42814.89 | 1.54% |
| 2025-07-17 | 17.87 | 17.79 | -0.11 | -0.61% | 17.75 | 17.91 | 283147 | 50420.75 | 1.81% |
| 2025-07-16 | 17.96 | 17.90 | -0.22 | -1.21% | 17.82 | 18.05 | 296692 | 53145.47 | 1.90% |
| 2025-07-15 | 18.00 | 18.12 | 0.00 | 0.00% | 17.81 | 18.14 | 409049 | 73530.45 | 2.62% |
| 2025-07-14 | 18.00 | 18.12 | -0.34 | -1.84% | 17.75 | 18.32 | 694221 | 125289.84 | 4.44% |
| 2025-07-11 | 18.18 | 18.46 | 0.40 | 2.21% | 18.03 | 18.62 | 535497 | 98275.16 | 3.43% |
| 2025-07-10 | 17.72 | 18.06 | 0.46 | 2.61% | 17.63 | 18.10 | 455820 | 81689.72 | 2.92% |
| 2025-07-09 | 17.84 | 17.60 | -0.40 | -2.22% | 17.54 | 17.94 | 337055 | 59747.87 | 2.16% |
| 2025-07-08 | 17.91 | 18.00 | 0.19 | 1.07% | 17.91 | 18.05 | 251304 | 45162.26 | 1.61% |
| 2025-07-07 | 17.70 | 17.81 | -0.14 | -0.78% | 17.68 | 17.95 | 224161 | 40002.59 | 1.43% |
| 2025-07-04 | 18.04 | 17.95 | -0.26 | -1.43% | 17.71 | 18.07 | 328045 | 58677.79 | 2.10% |
| 2025-07-03 | 18.13 | 18.21 | 0.11 | 0.61% | 18.00 | 18.27 | 293354 | 53236.20 | 1.88% |
| 2025-07-02 | 18.20 | 18.10 | -0.18 | -0.98% | 18.08 | 18.33 | 356078 | 64734.50 | 2.28% |
| 2025-07-01 | 17.97 | 18.28 | 0.43 | 2.41% | 17.86 | 18.28 | 500840 | 90719.59 | 3.21% |
| 2025-06-30 | 17.50 | 17.85 | 0.17 | 0.96% | 17.39 | 17.86 | 342474 | 60454.98 | 2.19% |
| 2025-06-27 | 17.68 | 17.68 | -0.16 | -0.90% | 17.61 | 17.92 | 374404 | 66433.05 | 2.40% |
| 2025-06-26 | 17.75 | 17.84 | 0.09 | 0.51% | 17.46 | 17.98 | 388505 | 68983.62 | 2.49% |
| 2025-06-25 | 17.61 | 17.75 | 0.10 | 0.57% | 17.61 | 17.81 | 312988 | 55483.69 | 2.00% |
| 2025-06-24 | 17.83 | 17.65 | -0.43 | -2.38% | 17.57 | 18.04 | 476035 | 84756.29 | 3.05% |
| 2025-06-23 | 17.88 | 18.08 | 0.26 | 1.46% | 17.78 | 18.27 | 380383 | 68606.14 | 2.43% |
| 2025-06-20 | 17.90 | 17.82 | -0.21 | -1.16% | 17.65 | 17.95 | 293467 | 52163.07 | 1.88% |
| 2025-06-19 | 18.36 | 18.03 | -0.50 | -2.70% | 17.88 | 18.44 | 446603 | 81166.87 | 2.86% |
| 2025-06-18 | 18.51 | 18.53 | 0.00 | 0.00% | 18.32 | 18.65 | 372580 | 68870.95 | 2.38% |
| 2025-06-17 | 18.51 | 18.53 | -0.24 | -1.28% | 18.43 | 18.81 | 452647 | 84214.37 | 2.90% |
| 2025-06-16 | 19.40 | 18.77 | -0.57 | -2.95% | 18.69 | 19.40 | 765029 | 145134.67 | 4.90% |
| 2025-06-13 | 19.30 | 19.34 | 0.69 | 3.70% | 18.90 | 19.78 | 988170 | 190461.61 | 6.32% |
| 2025-06-12 | 24.43 | 24.47 | 0.32 | 1.33% | 23.78 | 24.59 | 437472 | 106195.38 | 3.64% |
| 2025-06-11 | 23.66 | 24.15 | 0.49 | 2.07% | 23.57 | 24.41 | 443623 | 106727.91 | 3.69% |
| 2025-06-10 | 23.20 | 23.66 | 0.34 | 1.46% | 23.15 | 23.99 | 414513 | 98030.43 | 3.45% |
| 2025-06-09 | 22.95 | 23.32 | 0.01 | 0.04% | 22.81 | 23.36 | 347337 | 80025.43 | 2.89% |
| 2025-06-06 | 23.01 | 23.31 | 0.28 | 1.22% | 23.01 | 23.65 | 406249 | 95058.27 | 3.38% |
| 2025-06-05 | 23.11 | 23.03 | 0.01 | 0.04% | 23.01 | 23.58 | 354688 | 82512.01 | 2.95% |
| 2025-06-04 | 22.98 | 23.02 | -0.09 | -0.39% | 22.96 | 23.38 | 318263 | 73702.23 | 2.65% |
| 2025-06-03 | 22.98 | 23.11 | 0.68 | 3.03% | 22.98 | 23.68 | 499493 | 116172.75 | 4.16% |
| 2025-05-30 | 22.75 | 22.43 | -0.09 | -0.40% | 22.38 | 22.80 | 206930 | 46644.00 | 1.72% |
| 2025-05-29 | 22.42 | 22.52 | -0.42 | -1.83% | 22.15 | 22.65 | 302987 | 67888.68 | 2.52% |
| 2025-05-28 | 22.86 | 22.94 | -0.05 | -0.22% | 22.81 | 23.14 | 181829 | 41689.17 | 1.51% |
| 2025-05-27 | 23.31 | 22.99 | -0.41 | -1.75% | 22.81 | 23.45 | 333673 | 76900.91 | 2.78% |
| 2025-05-26 | 23.25 | 23.40 | -0.30 | -1.27% | 23.01 | 23.79 | 468846 | 109779.13 | 3.90% |
深证大盘股票行情在线 K线走势图
