湘财股份(600095)股票行情
湘财股份(600095)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 |
|---|
| 2025-07-31 | 11.08 | 10.88 | -0.28 | -2.51% | 10.78 | 11.28 | 680868 | 75226.85 | 2.38% |
| 2025-07-30 | 11.24 | 11.16 | -0.06 | -0.53% | 11.00 | 11.41 | 680473 | 76582.43 | 2.38% |
| 2025-07-29 | 11.29 | 11.22 | -0.14 | -1.23% | 10.90 | 11.29 | 771173 | 85570.34 | 2.70% |
| 2025-07-28 | 11.23 | 11.36 | 0.08 | 0.71% | 11.20 | 11.58 | 711226 | 81295.48 | 2.49% |
| 2025-07-25 | 11.43 | 11.28 | -0.27 | -2.34% | 11.20 | 11.53 | 800320 | 90820.72 | 2.80% |
| 2025-07-24 | 11.15 | 11.55 | 0.18 | 1.58% | 11.07 | 11.63 | 1117642 | 127636.20 | 3.91% |
| 2025-07-23 | 11.50 | 11.37 | -0.22 | -1.90% | 11.36 | 12.10 | 1572350 | 183579.50 | 5.50% |
| 2025-07-22 | 11.00 | 11.59 | 0.61 | 5.56% | 10.97 | 11.99 | 1743857 | 198651.81 | 6.10% |
| 2025-07-21 | 10.92 | 10.98 | 0.05 | 0.46% | 10.83 | 11.05 | 670020 | 73365.00 | 2.34% |
| 2025-07-18 | 10.91 | 10.93 | -0.01 | -0.09% | 10.81 | 10.97 | 600155 | 65401.07 | 2.10% |
| 2025-07-17 | 10.93 | 10.94 | -0.05 | -0.45% | 10.85 | 11.03 | 711553 | 77688.88 | 2.49% |
| 2025-07-16 | 10.90 | 10.99 | 0.06 | 0.55% | 10.72 | 11.05 | 887105 | 96830.12 | 3.10% |
| 2025-07-15 | 11.14 | 10.93 | -0.01 | -0.09% | 10.78 | 11.17 | 1060092 | 116134.81 | 3.71% |
| 2025-07-14 | 11.61 | 10.94 | -0.49 | -4.29% | 10.81 | 11.67 | 1531913 | 168581.84 | 5.36% |
| 2025-07-11 | 11.39 | 11.43 | 0.04 | 0.35% | 11.09 | 12.40 | 2570198 | 299423.09 | 8.99% |
| 2025-07-10 | 11.78 | 11.39 | -0.69 | -5.71% | 11.17 | 11.85 | 2483567 | 284134.78 | 8.69% |
| 2025-07-09 | 11.09 | 12.08 | 0.78 | 6.90% | 11.08 | 12.43 | 2851850 | 339622.69 | 9.97% |
| 2025-07-08 | 10.49 | 11.30 | 0.80 | 7.62% | 10.40 | 11.43 | 2311456 | 256300.03 | 8.08% |
| 2025-07-07 | 10.08 | 10.50 | 0.10 | 0.96% | 10.08 | 10.77 | 1874107 | 196432.22 | 6.55% |
| 2025-07-04 | 9.75 | 10.40 | 0.57 | 5.80% | 9.61 | 10.81 | 2555812 | 263084.69 | 8.94% |
| 2025-07-03 | 9.76 | 9.83 | 0.08 | 0.82% | 9.75 | 10.06 | 906273 | 89197.65 | 3.17% |
| 2025-07-02 | 9.82 | 9.75 | -0.12 | -1.22% | 9.69 | 9.92 | 883536 | 86644.29 | 3.09% |
| 2025-07-01 | 10.09 | 9.87 | -0.16 | -1.60% | 9.77 | 10.16 | 1109183 | 109670.16 | 3.88% |
| 2025-06-30 | 10.33 | 10.03 | -0.30 | -2.90% | 9.79 | 10.40 | 1765068 | 176776.61 | 6.17% |
| 2025-06-27 | 10.20 | 10.33 | -0.07 | -0.67% | 10.10 | 11.09 | 3013397 | 317434.84 | 10.54% |
| 2025-06-26 | 10.80 | 10.40 | 0.40 | 4.00% | 9.99 | 10.80 | 3693785 | 386916.12 | 12.92% |
| 2025-06-25 | 9.39 | 10.00 | 0.91 | 10.01% | 9.35 | 10.00 | 2537298 | 248424.55 | 8.87% |
| 2025-06-24 | 8.29 | 9.09 | 0.83 | 10.05% | 8.29 | 9.09 | 2222286 | 198004.42 | 7.77% |
| 2025-06-23 | 8.11 | 8.26 | 0.07 | 0.85% | 8.11 | 8.30 | 468649 | 38538.54 | 1.64% |
| 2025-06-20 | 8.33 | 8.19 | -0.11 | -1.33% | 8.19 | 8.38 | 437297 | 36082.29 | 1.53% |
| 2025-06-19 | 8.57 | 8.30 | -0.34 | -3.94% | 8.27 | 8.58 | 785281 | 65911.45 | 2.75% |
| 2025-06-18 | 8.81 | 8.64 | -0.23 | -2.59% | 8.57 | 8.81 | 808293 | 70040.20 | 2.83% |
| 2025-06-17 | 8.95 | 8.87 | -0.06 | -0.67% | 8.75 | 9.05 | 978031 | 86725.96 | 3.42% |
| 2025-06-16 | 8.70 | 8.93 | 0.12 | 1.36% | 8.70 | 9.06 | 1247296 | 110781.31 | 4.36% |
| 2025-06-13 | 8.51 | 8.81 | 0.18 | 2.09% | 8.47 | 9.05 | 1553064 | 135904.45 | 5.43% |
| 2025-06-12 | 8.62 | 8.63 | -0.12 | -1.37% | 8.56 | 8.76 | 802623 | 69323.20 | 2.81% |
| 2025-06-11 | 8.66 | 8.75 | 0.09 | 1.04% | 8.58 | 8.98 | 1316976 | 115456.36 | 4.61% |
| 2025-06-10 | 8.45 | 8.66 | 0.18 | 2.12% | 8.31 | 8.88 | 1571235 | 134784.77 | 5.50% |
| 2025-06-09 | 8.25 | 8.48 | 0.29 | 3.54% | 8.25 | 8.56 | 1169256 | 98576.48 | 4.09% |
| 2025-06-06 | 8.32 | 8.19 | -0.14 | -1.68% | 8.17 | 8.42 | 489781 | 40352.10 | 1.71% |
| 2025-06-05 | 8.32 | 8.33 | 0.00 | 0.00% | 8.21 | 8.55 | 759497 | 63191.92 | 2.66% |
| 2025-06-04 | 8.23 | 8.33 | 0.08 | 0.97% | 8.17 | 8.37 | 632401 | 52442.67 | 2.21% |
| 2025-06-03 | 8.10 | 8.25 | 0.05 | 0.61% | 8.08 | 8.32 | 553001 | 45512.39 | 1.93% |
| 2025-05-30 | 8.16 | 8.20 | 0.02 | 0.24% | 8.03 | 8.35 | 780855 | 64160.68 | 2.73% |
| 2025-05-29 | 8.02 | 8.18 | 0.17 | 2.12% | 8.00 | 8.33 | 712044 | 58206.73 | 2.49% |
| 2025-05-28 | 8.20 | 8.01 | -0.17 | -2.08% | 8.01 | 8.23 | 452489 | 36559.05 | 1.58% |
| 2025-05-27 | 8.15 | 8.18 | 0.00 | 0.00% | 8.08 | 8.24 | 438511 | 35732.54 | 1.53% |
| 2025-05-26 | 8.17 | 8.18 | -0.01 | -0.12% | 8.02 | 8.20 | 459740 | 37370.42 | 1.61% |
| 2025-05-23 | 8.35 | 8.19 | -0.19 | -2.27% | 8.16 | 8.40 | 664972 | 55022.21 | 2.33% |
| 2025-05-22 | 8.52 | 8.38 | -0.26 | -3.01% | 8.30 | 8.59 | 884555 | 74325.64 | 3.09% |
| 2025-05-21 | 8.66 | 8.64 | -0.12 | -1.37% | 8.60 | 8.98 | 1077264 | 93928.56 | 3.77% |
| 2025-05-20 | 8.36 | 8.76 | 0.26 | 3.06% | 8.30 | 9.09 | 1670338 | 144461.38 | 5.84% |
| 2025-05-19 | 8.13 | 8.50 | 0.43 | 5.33% | 8.08 | 8.75 | 1540978 | 129931.38 | 5.39% |
| 2025-05-16 | 8.12 | 8.07 | -0.02 | -0.25% | 8.06 | 8.17 | 411300 | 33298.56 | 1.44% |
| 2025-05-15 | 8.27 | 8.09 | -0.26 | -3.11% | 8.08 | 8.32 | 680334 | 55650.82 | 2.38% |
| 2025-05-14 | 8.02 | 8.35 | 0.30 | 3.73% | 7.99 | 8.54 | 1251567 | 103482.97 | 4.38% |
| 2025-05-13 | 8.25 | 8.05 | -0.10 | -1.23% | 8.05 | 8.26 | 575433 | 46808.58 | 2.01% |
| 2025-05-12 | 7.97 | 8.15 | 0.24 | 3.03% | 7.92 | 8.18 | 728142 | 58726.52 | 2.55% |
| 2025-05-09 | 8.15 | 7.91 | -0.25 | -3.06% | 7.89 | 8.19 | 634389 | 50515.88 | 2.22% |
| 2025-05-08 | 8.19 | 8.16 | -0.10 | -1.21% | 8.13 | 8.30 | 847635 | 69599.76 | 2.96% |
| 2025-05-07 | 8.64 | 8.26 | 0.19 | 2.35% | 8.22 | 8.88 | 1681273 | 143152.84 | 5.88% |
| 2025-05-06 | 7.85 | 8.07 | 0.28 | 3.59% | 7.84 | 8.12 | 984639 | 78735.40 | 3.44% |
| 2025-04-30 | 7.80 | 7.79 | 0.01 | 0.13% | 7.78 | 7.98 | 544768 | 42794.57 | 1.91% |
| 2025-04-29 | 7.98 | 7.78 | -0.22 | -2.75% | 7.74 | 8.04 | 876258 | 68849.32 | 3.06% |
| 2025-04-28 | 8.25 | 8.00 | -0.37 | -4.42% | 7.92 | 8.43 | 1165416 | 94400.94 | 4.08% |
| 2025-04-25 | 8.09 | 8.37 | 0.34 | 4.23% | 8.03 | 8.66 | 1804958 | 151918.06 | 6.31% |
| 2025-04-24 | 8.34 | 8.03 | -0.40 | -4.74% | 8.02 | 8.35 | 998246 | 81550.48 | 3.49% |
| 2025-04-23 | 8.45 | 8.43 | 0.01 | 0.12% | 8.26 | 8.62 | 1256857 | 105445.64 | 4.40% |
| 2025-04-22 | 8.18 | 8.42 | 0.18 | 2.18% | 8.11 | 8.67 | 1535048 | 128270.76 | 5.37% |
| 2025-04-21 | 8.03 | 8.24 | 0.08 | 0.98% | 8.03 | 8.29 | 852930 | 69582.95 | 2.98% |
| 2025-04-18 | 8.17 | 8.16 | 0.02 | 0.25% | 7.98 | 8.27 | 986708 | 80040.84 | 3.45% |
| 2025-04-17 | 7.92 | 8.14 | 0.15 | 1.88% | 7.91 | 8.45 | 1299838 | 106596.45 | 4.55% |
| 2025-04-16 | 8.09 | 7.99 | -0.13 | -1.60% | 7.88 | 8.11 | 693491 | 55346.42 | 2.43% |
| 2025-04-15 | 8.30 | 8.12 | -0.18 | -2.17% | 8.02 | 8.32 | 901311 | 73237.73 | 3.15% |
| 2025-04-14 | 8.31 | 8.30 | -0.08 | -0.95% | 8.15 | 8.38 | 1272248 | 105343.97 | 4.45% |
| 2025-04-11 | 8.51 | 8.38 | -0.30 | -3.46% | 8.30 | 8.72 | 1660383 | 140692.73 | 5.81% |
| 2025-04-10 | 8.60 | 8.68 | -0.09 | -1.03% | 8.51 | 9.20 | 2336697 | 205918.41 | 8.17% |
| 2025-04-09 | 8.60 | 8.77 | -0.04 | -0.45% | 7.93 | 9.25 | 2464775 | 214260.03 | 8.62% |
| 2025-04-08 | 8.80 | 8.81 | -0.24 | -2.65% | 8.53 | 9.37 | 2935892 | 262357.81 | 10.27% |
| 2025-04-07 | 7.88 | 9.05 | 0.66 | 7.87% | 7.88 | 9.23 | 3101628 | 266112.19 | 10.85% |
上证大盘股票行情在线 K线走势图
