湘电股份(600416)股票行情
湘电股份(600416)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 | 13.93 | 13.98 | 0.02 | 0.14% | 13.56 | 14.10 | 287790 | 39944.18 | 2.17% |
| 2025-07-31 | 14.08 | 13.96 | 0.04 | 0.29% | 13.72 | 14.59 | 499878 | 70304.47 | 3.77% |
| 2025-07-30 | 14.05 | 13.92 | -0.14 | -1.00% | 13.85 | 14.45 | 448715 | 63350.34 | 3.39% |
| 2025-07-29 | 14.52 | 14.06 | -0.35 | -2.43% | 13.83 | 14.58 | 530697 | 74374.88 | 4.00% |
| 2025-07-28 | 14.02 | 14.41 | 0.34 | 2.42% | 14.00 | 14.95 | 570166 | 83499.90 | 4.30% |
| 2025-07-25 | 13.95 | 14.07 | 0.01 | 0.07% | 13.87 | 14.20 | 289085 | 40581.84 | 2.18% |
| 2025-07-24 | 13.90 | 14.06 | 0.24 | 1.74% | 13.78 | 14.11 | 392091 | 54724.97 | 2.96% |
| 2025-07-23 | 13.35 | 13.82 | 0.43 | 3.21% | 13.23 | 13.95 | 470661 | 64465.14 | 3.55% |
| 2025-07-22 | 13.39 | 13.39 | 0.01 | 0.07% | 13.35 | 13.68 | 309558 | 41770.95 | 2.34% |
| 2025-07-21 | 13.33 | 13.38 | 0.09 | 0.68% | 13.19 | 13.64 | 388050 | 51982.25 | 2.93% |
| 2025-07-18 | 13.16 | 13.29 | 0.13 | 0.99% | 13.06 | 13.32 | 254843 | 33634.30 | 1.92% |
| 2025-07-17 | 12.93 | 13.16 | 0.23 | 1.78% | 12.82 | 13.29 | 365326 | 47789.32 | 2.76% |
| 2025-07-16 | 13.01 | 12.93 | -0.12 | -0.92% | 12.87 | 13.13 | 197367 | 25590.19 | 1.49% |
| 2025-07-15 | 13.17 | 13.05 | 0.06 | 0.46% | 12.88 | 13.20 | 222944 | 29057.22 | 1.68% |
| 2025-07-14 | 13.15 | 12.99 | -0.24 | -1.81% | 12.88 | 13.21 | 304989 | 39652.73 | 2.30% |
| 2025-07-11 | 13.16 | 13.23 | 0.08 | 0.61% | 13.07 | 13.38 | 250773 | 33214.87 | 1.89% |
| 2025-07-10 | 13.11 | 13.15 | -0.10 | -0.75% | 13.01 | 13.37 | 276838 | 36319.02 | 2.09% |
| 2025-07-09 | 13.59 | 13.25 | -0.31 | -2.29% | 13.19 | 13.70 | 346284 | 46419.96 | 2.61% |
| 2025-07-08 | 13.46 | 13.56 | 0.01 | 0.07% | 13.41 | 13.74 | 393708 | 53330.89 | 2.97% |
| 2025-07-07 | 13.32 | 13.55 | 0.23 | 1.73% | 13.10 | 13.71 | 522580 | 70577.52 | 3.94% |
| 2025-07-04 | 13.47 | 13.32 | -0.07 | -0.52% | 12.98 | 13.53 | 701532 | 92498.53 | 5.29% |
| 2025-07-03 | 13.76 | 13.39 | -0.68 | -4.83% | 13.36 | 14.38 | 848767 | 116290.05 | 6.40% |
| 2025-07-02 | 14.03 | 14.07 | -0.24 | -1.68% | 13.60 | 14.65 | 1078830 | 151925.55 | 8.14% |
| 2025-07-01 | 13.17 | 14.31 | 0.87 | 6.47% | 13.00 | 14.78 | 1565989 | 217880.17 | 11.82% |
| 2025-06-30 | 12.21 | 13.44 | 1.22 | 9.98% | 12.15 | 13.44 | 949285 | 123988.12 | 7.16% |
| 2025-06-27 | 12.20 | 12.22 | 0.02 | 0.16% | 12.13 | 12.42 | 218632 | 26712.85 | 1.65% |
| 2025-06-26 | 12.28 | 12.20 | -0.05 | -0.41% | 12.15 | 12.72 | 325341 | 40207.81 | 2.45% |
| 2025-06-25 | 12.10 | 12.25 | 0.18 | 1.49% | 11.97 | 12.26 | 275126 | 33417.81 | 2.08% |
| 2025-06-24 | 11.63 | 12.07 | 0.44 | 3.78% | 11.56 | 12.26 | 298443 | 35711.17 | 2.25% |
| 2025-06-23 | 11.22 | 11.63 | 0.33 | 2.92% | 11.16 | 11.72 | 209257 | 24127.25 | 1.58% |
| 2025-06-20 | 11.39 | 11.30 | -0.12 | -1.05% | 11.23 | 11.52 | 141310 | 16016.95 | 1.07% |
| 2025-06-19 | 11.71 | 11.42 | -0.35 | -2.97% | 11.38 | 11.76 | 191619 | 22055.02 | 1.45% |
| 2025-06-18 | 11.88 | 11.77 | -0.17 | -1.42% | 11.67 | 12.14 | 213581 | 25281.24 | 1.61% |
| 2025-06-17 | 11.61 | 11.94 | 0.38 | 3.29% | 11.52 | 12.12 | 348111 | 41303.87 | 2.63% |
| 2025-06-16 | 11.50 | 11.56 | -0.04 | -0.34% | 11.21 | 11.60 | 251121 | 28774.21 | 1.89% |
| 2025-06-13 | 11.85 | 11.60 | -0.20 | -1.69% | 11.60 | 11.85 | 314254 | 36703.04 | 2.37% |
| 2025-06-12 | 11.71 | 11.80 | 0.13 | 1.11% | 11.65 | 11.87 | 230623 | 27135.42 | 1.74% |
| 2025-06-11 | 11.54 | 11.67 | 0.21 | 1.83% | 11.54 | 11.85 | 212053 | 24888.59 | 1.60% |
| 2025-06-10 | 11.76 | 11.46 | -0.31 | -2.63% | 11.40 | 11.77 | 185685 | 21461.24 | 1.40% |
| 2025-06-09 | 11.50 | 11.77 | 0.30 | 2.62% | 11.48 | 11.86 | 234386 | 27567.04 | 1.77% |
| 2025-06-06 | 11.59 | 11.47 | -0.14 | -1.21% | 11.41 | 11.64 | 141859 | 16291.61 | 1.07% |
| 2025-06-05 | 11.44 | 11.61 | 0.15 | 1.31% | 11.42 | 11.69 | 236762 | 27446.14 | 1.79% |
| 2025-06-04 | 11.06 | 11.46 | 0.37 | 3.34% | 11.06 | 11.66 | 271792 | 31017.32 | 2.05% |
| 2025-06-03 | 10.95 | 11.09 | 0.12 | 1.09% | 10.86 | 11.15 | 145266 | 16007.60 | 1.10% |
| 2025-05-30 | 11.12 | 10.97 | -0.20 | -1.79% | 10.89 | 11.12 | 138314 | 15188.27 | 1.04% |
| 2025-05-29 | 11.15 | 11.17 | 0.06 | 0.54% | 11.07 | 11.29 | 177489 | 19849.55 | 1.34% |
| 2025-05-28 | 10.98 | 11.11 | 0.13 | 1.18% | 10.94 | 11.30 | 196396 | 21908.97 | 1.48% |
| 2025-05-27 | 10.96 | 10.98 | -0.01 | -0.09% | 10.79 | 11.07 | 159421 | 17382.62 | 1.20% |
| 2025-05-26 | 10.85 | 10.99 | 0.39 | 3.68% | 10.73 | 11.20 | 327941 | 36055.37 | 2.47% |
| 2025-05-23 | 10.46 | 10.60 | 0.14 | 1.34% | 10.42 | 10.82 | 175561 | 18679.13 | 1.32% |
| 2025-05-22 | 10.60 | 10.46 | -0.16 | -1.51% | 10.44 | 10.69 | 111366 | 11753.39 | 0.84% |
| 2025-05-21 | 10.74 | 10.62 | -0.12 | -1.12% | 10.55 | 10.82 | 143223 | 15270.48 | 1.08% |
| 2025-05-20 | 10.30 | 10.74 | 0.44 | 4.27% | 10.21 | 10.93 | 297491 | 31614.89 | 2.24% |
| 2025-05-19 | 10.50 | 10.30 | -0.17 | -1.62% | 10.20 | 10.51 | 137269 | 14116.91 | 1.04% |
| 2025-05-16 | 10.39 | 10.47 | 0.06 | 0.58% | 10.38 | 10.56 | 102692 | 10759.22 | 0.77% |
| 2025-05-15 | 10.50 | 10.41 | -0.12 | -1.14% | 10.38 | 10.56 | 92646 | 9669.19 | 0.70% |
| 2025-05-14 | 10.63 | 10.53 | -0.11 | -1.03% | 10.46 | 10.65 | 126808 | 13359.26 | 0.96% |
| 2025-05-13 | 10.87 | 10.64 | -0.20 | -1.85% | 10.59 | 10.93 | 177903 | 19039.13 | 1.34% |
| 2025-05-12 | 10.40 | 10.84 | 0.43 | 4.13% | 10.40 | 11.24 | 355673 | 38606.64 | 2.68% |
| 2025-05-09 | 10.70 | 10.41 | -0.28 | -2.62% | 10.38 | 10.72 | 217115 | 22742.54 | 1.64% |
| 2025-05-08 | 10.30 | 10.69 | 0.33 | 3.19% | 10.23 | 10.76 | 287733 | 30446.14 | 2.17% |
| 2025-05-07 | 10.25 | 10.36 | 0.18 | 1.77% | 10.12 | 10.54 | 250358 | 25812.93 | 1.89% |
| 2025-05-06 | 9.94 | 10.18 | 0.28 | 2.83% | 9.91 | 10.19 | 188031 | 18960.94 | 1.42% |
| 2025-04-30 | 9.87 | 9.90 | 0.00 | 0.00% | 9.78 | 9.97 | 94853 | 9398.38 | 0.72% |
| 2025-04-29 | 9.90 | 9.90 | -0.05 | -0.50% | 9.87 | 10.03 | 74325 | 7386.39 | 0.56% |
| 2025-04-28 | 10.10 | 9.95 | -0.11 | -1.09% | 9.90 | 10.13 | 95434 | 9510.25 | 0.72% |
| 2025-04-25 | 9.96 | 10.06 | 0.07 | 0.70% | 9.96 | 10.09 | 90283 | 9057.91 | 0.68% |
| 2025-04-24 | 10.15 | 9.99 | -0.16 | -1.58% | 9.94 | 10.18 | 126190 | 12676.66 | 0.95% |
| 2025-04-23 | 10.04 | 10.15 | 0.14 | 1.40% | 10.02 | 10.24 | 119770 | 12129.88 | 0.90% |
| 2025-04-22 | 10.02 | 10.01 | -0.02 | -0.20% | 9.95 | 10.14 | 98223 | 9851.01 | 0.74% |
| 2025-04-21 | 10.00 | 10.03 | 0.03 | 0.30% | 9.93 | 10.10 | 81911 | 8209.88 | 0.62% |
| 2025-04-18 | 9.94 | 10.00 | 0.09 | 0.91% | 9.82 | 10.03 | 100259 | 9927.92 | 0.76% |
| 2025-04-17 | 9.94 | 9.91 | -0.09 | -0.90% | 9.90 | 10.06 | 105647 | 10536.11 | 0.80% |
| 2025-04-16 | 10.04 | 10.00 | -0.11 | -1.09% | 9.78 | 10.10 | 141012 | 14011.29 | 1.06% |
| 2025-04-15 | 10.33 | 10.11 | -0.22 | -2.13% | 10.05 | 10.34 | 151117 | 15305.85 | 1.14% |
| 2025-04-14 | 10.27 | 10.33 | 0.08 | 0.78% | 10.24 | 10.42 | 130536 | 13484.09 | 0.98% |
| 2025-04-11 | 10.20 | 10.25 | 0.01 | 0.10% | 10.10 | 10.33 | 147294 | 15048.86 | 1.11% |
| 2025-04-10 | 9.98 | 10.24 | 0.30 | 3.02% | 9.98 | 10.36 | 235992 | 24095.88 | 1.78% |
| 2025-04-09 | 9.51 | 9.94 | 0.29 | 3.01% | 9.13 | 10.03 | 283291 | 27330.87 | 2.14% |
| 2025-04-08 | 9.72 | 9.65 | -0.06 | -0.62% | 9.48 | 9.96 | 289272 | 27872.84 | 2.18% |
上证大盘股票行情在线 K线走势图
