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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 3.39 | 3.39 | -0.38 | -10.08% | 3.39 | 3.47 | 860805 | 29277.51 | 3.89% |
| 2025-04-03 | 3.78 | 3.77 | -0.03 | -0.79% | 3.74 | 3.86 | 858330 | 32490.54 | 3.88% |
| 2025-04-02 | 3.90 | 3.80 | -0.13 | -3.31% | 3.78 | 3.93 | 922127 | 35459.63 | 4.17% |
| 2025-04-01 | 3.87 | 3.93 | 0.04 | 1.03% | 3.84 | 4.10 | 1356584 | 53625.63 | 6.14% |
| 2025-03-31 | 3.82 | 3.89 | 0.02 | 0.52% | 3.78 | 3.91 | 1187738 | 45898.48 | 5.37% |
| 2025-03-28 | 3.92 | 3.87 | 0.05 | 1.31% | 3.84 | 3.95 | 1290991 | 50184.93 | 5.84% |
| 2025-03-27 | 3.84 | 3.82 | -0.04 | -1.04% | 3.76 | 3.87 | 554377 | 21166.90 | 2.51% |
| 2025-03-26 | 3.82 | 3.86 | 0.09 | 2.39% | 3.81 | 3.97 | 956284 | 37120.12 | 4.33% |
| 2025-03-25 | 3.74 | 3.77 | 0.02 | 0.53% | 3.69 | 3.81 | 605625 | 22733.21 | 2.74% |
| 2025-03-24 | 3.76 | 3.75 | -0.03 | -0.79% | 3.68 | 3.82 | 649568 | 24297.88 | 2.94% |
| 2025-03-21 | 3.83 | 3.78 | -0.08 | -2.07% | 3.75 | 3.87 | 689577 | 26241.55 | 3.12% |
| 2025-03-20 | 3.91 | 3.86 | -0.04 | -1.03% | 3.84 | 3.93 | 641480 | 24928.64 | 2.90% |
| 2025-03-19 | 3.89 | 3.90 | 0.00 | 0.00% | 3.87 | 3.94 | 784061 | 30584.79 | 3.55% |
| 2025-03-18 | 3.84 | 3.90 | 0.07 | 1.83% | 3.83 | 3.96 | 938987 | 36660.95 | 4.25% |
| 2025-03-17 | 3.84 | 3.83 | -0.03 | -0.78% | 3.81 | 3.91 | 722204 | 27838.98 | 3.27% |
| 2025-03-14 | 3.91 | 3.86 | 0.06 | 1.58% | 3.82 | 3.97 | 982531 | 38014.17 | 4.44% |
| 2025-03-13 | 3.85 | 3.80 | -0.02 | -0.52% | 3.75 | 3.86 | 615720 | 23341.54 | 2.79% |
| 2025-03-12 | 3.82 | 3.82 | 0.02 | 0.53% | 3.80 | 3.91 | 775352 | 29815.79 | 3.51% |
| 2025-03-11 | 3.67 | 3.80 | 0.06 | 1.60% | 3.67 | 3.80 | 733745 | 27454.06 | 3.32% |
| 2025-03-10 | 3.79 | 3.74 | 0.01 | 0.27% | 3.72 | 3.81 | 825169 | 31006.64 | 3.73% |
| 2025-03-07 | 3.61 | 3.73 | 0.10 | 2.75% | 3.61 | 3.82 | 1341574 | 50238.68 | 6.07% |
| 2025-03-06 | 3.61 | 3.63 | 0.05 | 1.40% | 3.57 | 3.67 | 628106 | 22758.20 | 2.84% |
| 2025-03-05 | 3.49 | 3.58 | 0.08 | 2.29% | 3.47 | 3.59 | 679067 | 24026.18 | 3.07% |
| 2025-03-04 | 3.44 | 3.50 | 0.07 | 2.04% | 3.42 | 3.51 | 508613 | 17659.54 | 2.30% |
| 2025-03-03 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.49 | 504750 | 17424.09 | 2.28% |
| 2025-02-28 | 3.44 | 3.40 | -0.07 | -2.02% | 3.38 | 3.47 | 495026 | 16956.33 | 2.24% |
| 2025-02-27 | 3.52 | 3.47 | -0.05 | -1.42% | 3.44 | 3.53 | 502308 | 17491.34 | 2.27% |
| 2025-02-26 | 3.52 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 465005 | 16370.34 | 2.10% |
| 2025-02-25 | 3.57 | 3.55 | -0.03 | -0.84% | 3.53 | 3.61 | 435974 | 15544.86 | 1.97% |
| 2025-02-24 | 3.55 | 3.58 | -0.02 | -0.56% | 3.53 | 3.61 | 548657 | 19596.47 | 2.48% |
| 2025-02-21 | 3.68 | 3.60 | -0.08 | -2.17% | 3.58 | 3.72 | 856754 | 31123.80 | 3.88% |
| 2025-02-20 | 3.67 | 3.68 | 0.02 | 0.55% | 3.63 | 3.72 | 560377 | 20558.70 | 2.54% |
| 2025-02-19 | 3.64 | 3.66 | 0.04 | 1.10% | 3.59 | 3.69 | 630381 | 22934.04 | 2.85% |
深证大盘股票行情在线 K线走势图
