湖南白银(002716)股票行情
湖南白银(002716)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 | 4.44 | 4.48 | 0.01 | 0.22% | 4.42 | 4.49 | 620880 | 27736.59 | 2.81% |
| 2025-07-31 | 4.51 | 4.47 | -0.19 | -4.08% | 4.44 | 4.52 | 1252452 | 56122.36 | 5.67% |
| 2025-07-30 | 4.68 | 4.66 | -0.01 | -0.21% | 4.60 | 4.72 | 988786 | 46157.64 | 4.47% |
| 2025-07-29 | 4.62 | 4.67 | 0.02 | 0.43% | 4.57 | 4.67 | 988595 | 45660.98 | 4.47% |
| 2025-07-28 | 4.64 | 4.65 | -0.14 | -2.92% | 4.61 | 4.71 | 1481880 | 68876.91 | 6.70% |
| 2025-07-25 | 4.80 | 4.79 | -0.04 | -0.83% | 4.72 | 4.91 | 1368973 | 65999.26 | 6.19% |
| 2025-07-24 | 4.78 | 4.83 | -0.05 | -1.02% | 4.76 | 4.87 | 1799063 | 86501.46 | 8.14% |
| 2025-07-23 | 4.87 | 4.88 | 0.04 | 0.83% | 4.78 | 4.98 | 2446911 | 119211.95 | 11.07% |
| 2025-07-22 | 4.78 | 4.84 | 0.18 | 3.86% | 4.75 | 5.02 | 3253137 | 158522.77 | 14.72% |
| 2025-07-21 | 4.63 | 4.66 | 0.01 | 0.22% | 4.57 | 4.69 | 1847898 | 85532.77 | 8.36% |
| 2025-07-18 | 4.59 | 4.65 | 0.11 | 2.42% | 4.54 | 4.73 | 2891113 | 133932.95 | 13.08% |
| 2025-07-17 | 4.56 | 4.54 | -0.04 | -0.87% | 4.48 | 4.59 | 1409550 | 63811.91 | 6.38% |
| 2025-07-16 | 4.65 | 4.58 | -0.12 | -2.55% | 4.55 | 4.72 | 2035074 | 93871.51 | 9.21% |
| 2025-07-15 | 4.69 | 4.70 | -0.15 | -3.09% | 4.60 | 4.84 | 4063025 | 191457.94 | 18.38% |
| 2025-07-14 | 4.65 | 4.85 | 0.44 | 9.98% | 4.56 | 4.85 | 3906569 | 186366.38 | 17.67% |
| 2025-07-11 | 4.15 | 4.41 | 0.40 | 9.98% | 4.12 | 4.41 | 3299324 | 141058.38 | 14.93% |
| 2025-07-10 | 4.00 | 4.01 | 0.02 | 0.50% | 3.97 | 4.03 | 629423 | 25162.31 | 2.85% |
| 2025-07-09 | 4.07 | 3.99 | -0.09 | -2.21% | 3.98 | 4.09 | 986233 | 39561.73 | 4.46% |
| 2025-07-08 | 4.04 | 4.08 | 0.06 | 1.49% | 4.03 | 4.10 | 756247 | 30746.70 | 3.42% |
| 2025-07-07 | 4.04 | 4.02 | -0.05 | -1.23% | 4.01 | 4.10 | 839190 | 33994.49 | 3.80% |
| 2025-07-04 | 4.11 | 4.07 | -0.07 | -1.69% | 4.03 | 4.12 | 1043894 | 42463.30 | 4.72% |
| 2025-07-03 | 4.04 | 4.14 | 0.13 | 3.24% | 4.02 | 4.16 | 1680456 | 68787.55 | 7.60% |
| 2025-07-02 | 3.95 | 4.01 | 0.02 | 0.50% | 3.93 | 4.09 | 1311303 | 52519.91 | 5.93% |
| 2025-07-01 | 3.92 | 3.99 | 0.09 | 2.31% | 3.87 | 3.99 | 1163924 | 45742.49 | 5.27% |
| 2025-06-30 | 3.87 | 3.90 | -0.02 | -0.51% | 3.83 | 3.91 | 957068 | 37057.38 | 4.33% |
| 2025-06-27 | 3.86 | 3.92 | 0.05 | 1.29% | 3.85 | 4.00 | 1491102 | 58706.25 | 6.75% |
| 2025-06-26 | 3.83 | 3.87 | 0.06 | 1.57% | 3.81 | 3.92 | 1319294 | 50986.00 | 5.97% |
| 2025-06-25 | 3.80 | 3.81 | 0.02 | 0.53% | 3.77 | 3.84 | 902354 | 34300.61 | 4.08% |
| 2025-06-24 | 3.83 | 3.79 | -0.04 | -1.04% | 3.77 | 3.84 | 1039891 | 39540.98 | 4.70% |
| 2025-06-23 | 3.79 | 3.83 | 0.05 | 1.32% | 3.79 | 3.88 | 948340 | 36451.05 | 4.29% |
| 2025-06-20 | 3.87 | 3.78 | -0.13 | -3.32% | 3.77 | 3.91 | 1218329 | 46428.68 | 5.51% |
| 2025-06-19 | 4.03 | 3.91 | -0.28 | -6.68% | 3.86 | 4.07 | 2237292 | 88803.54 | 10.12% |
| 2025-06-18 | 4.07 | 4.19 | 0.23 | 5.81% | 3.97 | 4.35 | 3390261 | 139405.48 | 15.34% |
| 2025-06-17 | 3.94 | 3.96 | -0.03 | -0.75% | 3.93 | 4.01 | 928960 | 36760.09 | 4.20% |
| 2025-06-16 | 3.99 | 3.99 | -0.03 | -0.75% | 3.91 | 4.02 | 1491702 | 59189.01 | 6.75% |
| 2025-06-13 | 4.03 | 4.02 | 0.03 | 0.75% | 3.97 | 4.13 | 2329115 | 93940.68 | 10.54% |
| 2025-06-12 | 3.91 | 3.99 | 0.08 | 2.05% | 3.90 | 4.02 | 1779909 | 70465.12 | 8.05% |
| 2025-06-11 | 3.90 | 3.91 | -0.03 | -0.76% | 3.89 | 3.98 | 1619698 | 63598.30 | 7.33% |
| 2025-06-10 | 4.05 | 3.94 | -0.01 | -0.25% | 3.90 | 4.12 | 2534898 | 100503.13 | 11.47% |
| 2025-06-09 | 3.92 | 3.95 | 0.06 | 1.54% | 3.82 | 3.95 | 3198506 | 124985.01 | 14.47% |
| 2025-06-06 | 3.73 | 3.89 | 0.35 | 9.89% | 3.73 | 3.89 | 1634606 | 63057.09 | 7.39% |
| 2025-06-05 | 3.60 | 3.54 | -0.06 | -1.67% | 3.53 | 3.67 | 605659 | 21679.85 | 2.74% |
| 2025-06-04 | 3.53 | 3.60 | 0.06 | 1.69% | 3.51 | 3.67 | 980647 | 35234.93 | 4.44% |
| 2025-06-03 | 3.52 | 3.54 | 0.11 | 3.21% | 3.51 | 3.57 | 907225 | 32088.68 | 4.10% |
| 2025-05-30 | 3.46 | 3.43 | -0.03 | -0.87% | 3.42 | 3.47 | 261050 | 8980.89 | 1.18% |
| 2025-05-29 | 3.43 | 3.46 | 0.01 | 0.29% | 3.39 | 3.47 | 377433 | 12979.78 | 1.71% |
| 2025-05-28 | 3.46 | 3.45 | -0.01 | -0.29% | 3.44 | 3.49 | 275229 | 9511.14 | 1.25% |
| 2025-05-27 | 3.51 | 3.46 | -0.06 | -1.70% | 3.44 | 3.52 | 500706 | 17348.78 | 2.27% |
| 2025-05-26 | 3.47 | 3.52 | 0.04 | 1.15% | 3.44 | 3.56 | 608234 | 21414.30 | 2.75% |
| 2025-05-23 | 3.46 | 3.48 | -0.01 | -0.29% | 3.43 | 3.51 | 512820 | 17818.70 | 2.32% |
| 2025-05-22 | 3.54 | 3.49 | -0.06 | -1.69% | 3.49 | 3.58 | 598252 | 21122.98 | 2.71% |
| 2025-05-21 | 3.52 | 3.55 | 0.07 | 2.01% | 3.49 | 3.56 | 671114 | 23674.80 | 3.04% |
| 2025-05-20 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.50 | 309650 | 10768.30 | 1.40% |
| 2025-05-19 | 3.47 | 3.47 | 0.01 | 0.29% | 3.44 | 3.49 | 302526 | 10485.06 | 1.37% |
| 2025-05-16 | 3.48 | 3.46 | 0.00 | 0.00% | 3.45 | 3.50 | 313224 | 10883.08 | 1.42% |
| 2025-05-15 | 3.53 | 3.46 | -0.09 | -2.54% | 3.45 | 3.53 | 560206 | 19501.92 | 2.53% |
| 2025-05-14 | 3.57 | 3.55 | -0.06 | -1.66% | 3.52 | 3.58 | 518431 | 18384.21 | 2.35% |
| 2025-05-13 | 3.54 | 3.61 | 0.06 | 1.69% | 3.51 | 3.64 | 749840 | 26780.83 | 3.39% |
| 2025-05-12 | 3.54 | 3.55 | -0.02 | -0.56% | 3.50 | 3.57 | 476179 | 16793.39 | 2.15% |
| 2025-05-09 | 3.57 | 3.57 | -0.02 | -0.56% | 3.53 | 3.59 | 427500 | 15211.92 | 1.93% |
| 2025-05-08 | 3.62 | 3.59 | -0.05 | -1.37% | 3.57 | 3.66 | 620999 | 22421.09 | 2.81% |
| 2025-05-07 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 577266 | 20982.65 | 2.61% |
| 2025-05-06 | 3.58 | 3.64 | 0.13 | 3.70% | 3.56 | 3.67 | 814452 | 29490.63 | 3.68% |
| 2025-04-30 | 3.54 | 3.51 | -0.04 | -1.13% | 3.51 | 3.57 | 490070 | 17304.02 | 2.22% |
| 2025-04-29 | 3.62 | 3.55 | -0.06 | -1.66% | 3.53 | 3.63 | 696526 | 24808.38 | 3.15% |
| 2025-04-28 | 3.64 | 3.61 | -0.05 | -1.37% | 3.57 | 3.66 | 607907 | 21881.29 | 2.75% |
| 2025-04-25 | 3.72 | 3.66 | -0.06 | -1.61% | 3.65 | 3.76 | 800447 | 29575.62 | 3.62% |
| 2025-04-24 | 3.80 | 3.72 | -0.02 | -0.53% | 3.67 | 3.83 | 982168 | 36719.87 | 4.44% |
| 2025-04-23 | 3.82 | 3.74 | -0.19 | -4.83% | 3.72 | 3.89 | 1553015 | 59000.51 | 7.03% |
| 2025-04-22 | 3.98 | 3.93 | -0.04 | -1.01% | 3.88 | 4.00 | 2100114 | 82692.62 | 9.50% |
| 2025-04-21 | 3.65 | 3.97 | 0.36 | 9.97% | 3.65 | 3.97 | 2361441 | 91220.16 | 10.68% |
| 2025-04-18 | 3.63 | 3.61 | -0.06 | -1.63% | 3.56 | 3.73 | 713122 | 25809.06 | 3.23% |
| 2025-04-17 | 3.83 | 3.67 | -0.11 | -2.91% | 3.67 | 3.85 | 1262979 | 47441.94 | 5.71% |
| 2025-04-16 | 3.83 | 3.78 | 0.02 | 0.53% | 3.69 | 3.85 | 1073233 | 40365.73 | 4.86% |
| 2025-04-15 | 3.79 | 3.76 | -0.06 | -1.57% | 3.74 | 3.84 | 965237 | 36448.88 | 4.37% |
| 2025-04-14 | 3.58 | 3.82 | 0.26 | 7.30% | 3.56 | 3.85 | 1530861 | 57246.34 | 6.93% |
| 2025-04-11 | 3.55 | 3.56 | 0.08 | 2.30% | 3.52 | 3.69 | 1299754 | 46721.82 | 5.88% |
| 2025-04-10 | 3.44 | 3.48 | 0.14 | 4.19% | 3.39 | 3.52 | 968258 | 33568.25 | 4.38% |
| 2025-04-09 | 3.18 | 3.34 | 0.08 | 2.45% | 3.00 | 3.35 | 911343 | 29127.05 | 4.12% |
| 2025-04-08 | 3.32 | 3.26 | -0.13 | -3.83% | 3.19 | 3.37 | 1246999 | 40666.84 | 5.64% |
深证大盘股票行情在线 K线走势图
