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 |
|---|
| 2026-02-03 | 14.24 | 14.53 | 0.47 | 3.34% | 14.16 | 14.55 | 258235 | 37140.38 | 1.95% |
| 2026-02-02 | 14.29 | 14.06 | -0.24 | -1.68% | 14.06 | 14.46 | 223740 | 31955.55 | 1.69% |
| 2026-01-30 | 14.70 | 14.30 | -0.47 | -3.18% | 14.07 | 14.85 | 310260 | 44420.11 | 2.34% |
| 2026-01-29 | 15.12 | 14.77 | -0.36 | -2.38% | 14.74 | 15.30 | 302894 | 45326.52 | 2.29% |
| 2026-01-28 | 15.63 | 15.13 | -0.52 | -3.32% | 15.10 | 15.75 | 339006 | 51879.73 | 2.56% |
| 2026-01-27 | 15.49 | 15.65 | 0.15 | 0.97% | 15.00 | 15.74 | 389641 | 59795.58 | 2.94% |
| 2026-01-26 | 16.24 | 15.50 | -0.67 | -4.14% | 15.45 | 16.29 | 364759 | 57522.31 | 2.75% |
| 2026-01-23 | 16.19 | 16.17 | -0.02 | -0.12% | 16.02 | 16.36 | 315927 | 51122.77 | 2.38% |
| 2026-01-22 | 15.92 | 16.19 | 0.26 | 1.63% | 15.92 | 16.30 | 284563 | 45912.91 | 2.15% |
| 2026-01-21 | 15.97 | 15.93 | -0.20 | -1.24% | 15.88 | 16.32 | 294753 | 47289.66 | 2.22% |
| 2026-01-20 | 16.58 | 16.13 | -0.44 | -2.66% | 15.95 | 16.75 | 422424 | 68380.09 | 3.19% |
| 2026-01-19 | 15.71 | 16.57 | 0.83 | 5.27% | 15.55 | 16.88 | 650743 | 106250.71 | 4.91% |
| 2026-01-16 | 16.09 | 15.74 | -0.09 | -0.57% | 15.70 | 16.13 | 314748 | 49875.32 | 2.37% |
| 2026-01-15 | 16.09 | 15.83 | -0.31 | -1.92% | 15.62 | 16.10 | 376937 | 59588.55 | 2.84% |
| 2026-01-14 | 16.57 | 16.14 | -0.46 | -2.77% | 15.90 | 16.82 | 686610 | 112382.58 | 5.18% |
| 2026-01-13 | 17.30 | 16.60 | -0.82 | -4.71% | 16.58 | 17.31 | 705821 | 118725.33 | 5.33% |
| 2026-01-12 | 16.90 | 17.42 | 0.49 | 2.89% | 16.77 | 17.59 | 815681 | 140035.64 | 6.15% |
| 2026-01-09 | 17.13 | 16.93 | 0.05 | 0.30% | 16.86 | 17.69 | 942922 | 161817.53 | 7.11% |
| 2026-01-08 | 16.18 | 16.88 | 0.42 | 2.55% | 16.14 | 17.50 | 848618 | 142410.30 | 6.40% |
| 2026-01-07 | 15.95 | 16.46 | 0.44 | 2.75% | 15.72 | 16.48 | 782623 | 126912.92 | 5.90% |
| 2026-01-06 | 15.88 | 16.02 | -0.09 | -0.56% | 15.74 | 16.29 | 756818 | 120621.59 | 5.71% |
| 2026-01-05 | 16.05 | 16.11 | 0.33 | 2.09% | 15.56 | 16.31 | 1017967 | 162700.77 | 7.68% |
| 2025-12-31 | 14.69 | 15.78 | 1.10 | 7.49% | 14.53 | 16.15 | 1024424 | 156451.05 | 7.73% |
| 2025-12-30 | 14.53 | 14.68 | 0.15 | 1.03% | 14.46 | 14.93 | 441459 | 64933.16 | 3.33% |
| 2025-12-29 | 14.44 | 14.53 | 0.30 | 2.11% | 14.33 | 14.72 | 507429 | 73813.29 | 3.83% |
| 2025-12-26 | 14.40 | 14.23 | -0.16 | -1.11% | 14.09 | 14.65 | 413775 | 59339.72 | 3.12% |
| 2025-12-25 | 13.60 | 14.39 | 0.85 | 6.28% | 13.54 | 14.47 | 427019 | 60330.66 | 3.22% |
| 2025-12-24 | 13.30 | 13.54 | 0.19 | 1.42% | 13.27 | 13.63 | 178887 | 24158.38 | 1.35% |
| 2025-12-23 | 13.61 | 13.35 | -0.30 | -2.20% | 13.28 | 13.67 | 224584 | 30140.09 | 1.69% |
| 2025-12-22 | 13.69 | 13.65 | 0.01 | 0.07% | 13.55 | 13.83 | 177112 | 24292.92 | 1.34% |
| 2025-12-19 | 13.42 | 13.64 | 0.19 | 1.41% | 13.42 | 13.78 | 210558 | 28609.28 | 1.59% |
| 2025-12-18 | 13.26 | 13.45 | 0.06 | 0.45% | 13.23 | 13.73 | 241139 | 32700.72 | 1.82% |
| 2025-12-17 | 13.32 | 13.39 | 0.04 | 0.30% | 13.14 | 13.49 | 172704 | 22965.53 | 1.30% |
| 2025-12-16 | 13.97 | 13.35 | -0.64 | -4.57% | 13.32 | 13.99 | 248672 | 33576.91 | 1.88% |
| 2025-12-15 | 14.29 | 13.99 | -0.40 | -2.78% | 13.97 | 14.44 | 350826 | 49604.37 | 2.65% |
| 2025-12-12 | 14.57 | 14.39 | 0.20 | 1.41% | 14.22 | 14.75 | 449804 | 64954.61 | 3.39% |
| 2025-12-11 | 13.86 | 14.19 | 0.39 | 2.83% | 13.74 | 14.39 | 478851 | 67943.55 | 3.61% |
| 2025-12-10 | 13.77 | 13.80 | -0.03 | -0.22% | 13.60 | 14.19 | 267391 | 37051.59 | 2.02% |
| 2025-12-09 | 13.43 | 13.83 | 0.33 | 2.44% | 13.33 | 13.96 | 326396 | 44674.41 | 2.46% |
| 2025-12-08 | 13.41 | 13.50 | 0.11 | 0.82% | 13.41 | 13.58 | 149217 | 20154.88 | 1.13% |
| 2025-12-05 | 13.26 | 13.39 | 0.15 | 1.13% | 13.08 | 13.46 | 149062 | 19770.39 | 1.12% |
| 2025-12-04 | 13.25 | 13.24 | -0.05 | -0.38% | 13.19 | 13.35 | 107004 | 14175.55 | 0.81% |
| 2025-12-03 | 13.59 | 13.29 | -0.32 | -2.35% | 13.21 | 13.65 | 188582 | 25185.16 | 1.42% |
| 2025-12-02 | 13.72 | 13.61 | -0.18 | -1.31% | 13.57 | 13.75 | 102445 | 13947.83 | 0.77% |
| 2025-12-01 | 13.50 | 13.79 | 0.31 | 2.30% | 13.50 | 13.99 | 211318 | 29099.77 | 1.59% |
| 2025-11-28 | 13.47 | 13.48 | 0.14 | 1.05% | 13.30 | 13.52 | 125255 | 16823.43 | 0.95% |
| 2025-11-27 | 13.39 | 13.34 | -0.09 | -0.67% | 13.34 | 13.54 | 133389 | 17893.27 | 1.01% |
| 2025-11-26 | 13.86 | 13.43 | -0.42 | -3.03% | 13.40 | 13.89 | 223030 | 30290.68 | 1.68% |
| 2025-11-25 | 14.00 | 13.85 | -0.19 | -1.35% | 13.85 | 14.00 | 191522 | 26663.73 | 1.45% |
| 2025-11-24 | 13.68 | 14.04 | 0.36 | 2.63% | 13.53 | 14.12 | 238959 | 33032.00 | 1.80% |
| 2025-11-21 | 13.80 | 13.68 | -0.24 | -1.72% | 13.53 | 13.98 | 213913 | 29325.78 | 1.61% |
| 2025-11-20 | 14.17 | 13.92 | -0.34 | -2.38% | 13.90 | 14.17 | 200284 | 28091.60 | 1.51% |
| 2025-11-19 | 14.15 | 14.26 | 0.10 | 0.71% | 13.90 | 14.38 | 248152 | 35227.41 | 1.87% |
| 2025-11-18 | 14.42 | 14.16 | -0.30 | -2.07% | 14.13 | 14.42 | 183827 | 26086.68 | 1.39% |
| 2025-11-17 | 14.51 | 14.46 | 0.17 | 1.19% | 14.36 | 14.59 | 246319 | 35593.30 | 1.86% |
| 2025-11-14 | 14.32 | 14.29 | -0.03 | -0.21% | 14.20 | 14.44 | 223844 | 32035.50 | 1.69% |
| 2025-11-13 | 14.33 | 14.32 | 0.00 | 0.00% | 14.15 | 14.40 | 242923 | 34671.82 | 1.83% |
| 2025-11-12 | 14.26 | 14.32 | -0.03 | -0.21% | 14.10 | 14.44 | 215668 | 30694.82 | 1.63% |
| 2025-11-11 | 14.23 | 14.35 | 0.02 | 0.14% | 14.23 | 14.55 | 320444 | 46089.07 | 2.42% |
| 2025-11-10 | 15.01 | 14.33 | -0.88 | -5.79% | 14.24 | 15.21 | 815096 | 117917.91 | 6.15% |
| 2025-11-07 | 15.89 | 15.21 | -0.82 | -5.12% | 15.20 | 17.50 | 1167702 | 184489.59 | 8.81% |
| 2025-11-06 | 16.60 | 16.03 | -0.70 | -4.18% | 15.47 | 16.60 | 745503 | 118447.62 | 5.62% |
| 2025-11-05 | 16.65 | 16.73 | 0.10 | 0.60% | 16.16 | 16.99 | 810064 | 134627.27 | 6.11% |
| 2025-11-04 | 16.46 | 16.63 | 0.35 | 2.15% | 16.31 | 16.88 | 675317 | 112132.79 | 5.10% |
| 2025-11-03 | 16.00 | 16.28 | 1.05 | 6.89% | 15.67 | 16.47 | 846856 | 136540.19 | 6.39% |
| 2025-10-31 | 14.80 | 15.23 | 0.31 | 2.08% | 14.71 | 15.45 | 361164 | 54905.52 | 2.72% |
| 2025-10-30 | 15.12 | 14.92 | -0.20 | -1.32% | 14.90 | 15.25 | 224034 | 33680.14 | 1.69% |
| 2025-10-29 | 14.99 | 15.12 | 0.14 | 0.93% | 14.77 | 15.18 | 295525 | 44322.06 | 2.23% |
| 2025-10-28 | 14.62 | 14.98 | 0.37 | 2.53% | 14.50 | 15.14 | 322282 | 48134.20 | 2.43% |
| 2025-10-27 | 14.60 | 14.61 | 0.03 | 0.21% | 14.45 | 14.68 | 202215 | 29433.11 | 1.53% |
| 2025-10-24 | 14.40 | 14.58 | 0.05 | 0.34% | 14.39 | 14.60 | 194532 | 28275.59 | 1.47% |
| 2025-10-23 | 13.96 | 14.53 | 0.51 | 3.64% | 13.68 | 14.65 | 337920 | 47948.62 | 2.55% |
| 2025-10-22 | 14.17 | 14.02 | -0.22 | -1.54% | 13.89 | 14.19 | 175830 | 24661.05 | 1.33% |
| 2025-10-21 | 14.22 | 14.24 | 0.01 | 0.07% | 14.09 | 14.33 | 167551 | 23842.52 | 1.26% |
| 2025-10-20 | 14.30 | 14.23 | 0.03 | 0.21% | 14.14 | 14.48 | 196218 | 28045.50 | 1.48% |
| 2025-10-17 | 14.91 | 14.20 | -0.77 | -5.14% | 14.08 | 15.06 | 346365 | 50111.49 | 2.61% |
| 2025-10-16 | 15.50 | 14.97 | -0.63 | -4.04% | 14.96 | 15.60 | 323924 | 49230.87 | 2.44% |
| 2025-10-15 | 15.48 | 15.60 | 0.05 | 0.32% | 15.26 | 15.69 | 296598 | 45812.89 | 2.24% |
| 2025-10-14 | 16.19 | 15.55 | -0.62 | -3.83% | 15.45 | 16.41 | 432115 | 68872.86 | 3.26% |
| 2025-10-13 | 15.30 | 16.17 | 0.27 | 1.70% | 15.23 | 16.33 | 495596 | 78620.98 | 3.74% |
上证大盘股票行情在线 K线走势图
湘电股份(600416)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
