湖南天雁(600698)股票行情
湖南天雁(600698)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 |
|---|
| 2025-06-18 | 6.98 | 7.07 | 0.21 | 3.06% | 6.78 | 7.20 | 889464 | 62645.64 | 10.71% |
| 2025-06-17 | 6.64 | 6.86 | 0.24 | 3.63% | 6.57 | 6.92 | 596120 | 40472.38 | 7.18% |
| 2025-06-16 | 6.60 | 6.62 | -0.05 | -0.75% | 6.53 | 6.68 | 242112 | 15993.91 | 2.92% |
| 2025-06-13 | 6.68 | 6.67 | -0.10 | -1.48% | 6.55 | 6.78 | 411479 | 27341.06 | 4.96% |
| 2025-06-12 | 6.71 | 6.77 | -0.08 | -1.17% | 6.63 | 6.93 | 419485 | 28372.32 | 5.05% |
| 2025-06-11 | 6.85 | 6.85 | 0.11 | 1.63% | 6.74 | 6.95 | 572373 | 39203.08 | 6.89% |
| 2025-06-10 | 6.87 | 6.74 | -0.13 | -1.89% | 6.57 | 6.87 | 550607 | 36954.98 | 6.63% |
| 2025-06-09 | 6.91 | 6.87 | -0.04 | -0.58% | 6.77 | 6.99 | 634548 | 43499.81 | 7.64% |
| 2025-06-06 | 7.48 | 6.91 | -0.61 | -8.11% | 6.91 | 7.48 | 1109396 | 79513.31 | 13.36% |
| 2025-06-05 | 7.29 | 7.52 | 0.68 | 9.94% | 7.20 | 7.52 | 1134022 | 84269.51 | 13.66% |
| 2025-06-04 | 6.82 | 6.84 | 0.03 | 0.44% | 6.73 | 6.85 | 201231 | 13689.12 | 2.42% |
| 2025-06-03 | 6.68 | 6.81 | 0.01 | 0.15% | 6.65 | 6.87 | 255093 | 17345.61 | 3.07% |
| 2025-05-30 | 7.11 | 6.80 | -0.19 | -2.72% | 6.75 | 7.14 | 387436 | 26674.98 | 4.67% |
| 2025-05-29 | 6.95 | 6.99 | 0.06 | 0.87% | 6.89 | 7.09 | 382726 | 26798.74 | 4.61% |
| 2025-05-28 | 7.25 | 6.93 | -0.32 | -4.41% | 6.90 | 7.27 | 549599 | 38645.89 | 6.62% |
| 2025-05-27 | 7.10 | 7.25 | 0.13 | 1.83% | 6.97 | 7.32 | 665381 | 47380.07 | 8.01% |
| 2025-05-26 | 7.01 | 7.12 | -0.08 | -1.11% | 6.92 | 7.45 | 733375 | 52719.43 | 8.83% |
| 2025-05-23 | 7.40 | 7.20 | -0.75 | -9.43% | 7.16 | 7.84 | 1227275 | 90059.52 | 14.78% |
| 2025-05-22 | 8.74 | 7.95 | -0.88 | -9.97% | 7.95 | 8.74 | 1446320 | 118586.80 | 17.42% |
| 2025-05-21 | 8.83 | 8.83 | 0.80 | 9.96% | 8.44 | 8.83 | 555270 | 48825.69 | 6.69% |
| 2025-05-20 | 8.03 | 8.03 | 0.73 | 10.00% | 8.03 | 8.03 | 74206 | 5958.74 | 0.89% |
| 2025-05-19 | 7.08 | 7.30 | 0.66 | 9.94% | 6.80 | 7.30 | 452036 | 32508.70 | 5.44% |
| 2025-05-16 | 6.57 | 6.64 | 0.21 | 3.27% | 6.46 | 6.72 | 465807 | 30887.06 | 5.61% |
| 2025-05-15 | 6.55 | 6.43 | -0.12 | -1.83% | 6.42 | 6.59 | 271860 | 17631.24 | 3.27% |
| 2025-05-14 | 6.60 | 6.55 | -0.06 | -0.91% | 6.51 | 6.73 | 421728 | 27744.77 | 5.08% |
| 2025-05-13 | 6.72 | 6.61 | 0.02 | 0.30% | 6.57 | 6.87 | 614872 | 41166.10 | 7.41% |
| 2025-05-12 | 6.44 | 6.59 | 0.16 | 2.49% | 6.35 | 6.67 | 547300 | 35927.99 | 6.59% |
| 2025-05-09 | 6.55 | 6.43 | -0.21 | -3.16% | 6.37 | 6.64 | 590773 | 38285.50 | 7.11% |
| 2025-05-08 | 6.38 | 6.64 | 0.20 | 3.11% | 6.31 | 6.70 | 1071180 | 69790.42 | 12.90% |
| 2025-05-07 | 5.94 | 6.44 | 0.59 | 10.09% | 5.90 | 6.44 | 690877 | 43906.34 | 8.32% |
| 2025-05-06 | 5.77 | 5.85 | 0.14 | 2.45% | 5.74 | 5.86 | 177983 | 10345.23 | 2.14% |
| 2025-04-30 | 5.60 | 5.71 | 0.14 | 2.51% | 5.57 | 5.75 | 181057 | 10312.76 | 2.18% |
| 2025-04-29 | 5.50 | 5.57 | 0.05 | 0.91% | 5.44 | 5.62 | 122386 | 6799.69 | 1.47% |
| 2025-04-28 | 5.59 | 5.52 | -0.05 | -0.90% | 5.49 | 5.76 | 179391 | 10019.11 | 2.16% |
| 2025-04-25 | 5.60 | 5.57 | -0.01 | -0.18% | 5.54 | 5.64 | 108180 | 6043.85 | 1.30% |
| 2025-04-24 | 5.76 | 5.58 | -0.17 | -2.96% | 5.58 | 5.77 | 162609 | 9168.92 | 1.96% |
| 2025-04-23 | 5.69 | 5.75 | 0.09 | 1.59% | 5.69 | 5.83 | 188826 | 10901.46 | 2.27% |
| 2025-04-22 | 5.73 | 5.66 | -0.07 | -1.22% | 5.64 | 5.74 | 118138 | 6700.65 | 1.42% |
| 2025-04-21 | 5.60 | 5.73 | 0.12 | 2.14% | 5.56 | 5.73 | 130433 | 7404.18 | 1.57% |
| 2025-04-18 | 5.60 | 5.61 | -0.02 | -0.36% | 5.53 | 5.69 | 155030 | 8665.79 | 1.87% |
| 2025-04-17 | 5.61 | 5.63 | -0.03 | -0.53% | 5.59 | 5.73 | 128165 | 7255.11 | 1.54% |
| 2025-04-16 | 5.79 | 5.66 | -0.18 | -3.08% | 5.58 | 5.82 | 179601 | 10189.26 | 2.16% |
| 2025-04-15 | 5.91 | 5.84 | -0.07 | -1.18% | 5.77 | 5.96 | 177870 | 10406.86 | 2.14% |
| 2025-04-14 | 5.91 | 5.91 | 0.19 | 3.32% | 5.80 | 6.05 | 256812 | 15246.56 | 3.09% |
| 2025-04-11 | 5.58 | 5.72 | 0.05 | 0.88% | 5.58 | 5.91 | 273944 | 15822.53 | 3.30% |
| 2025-04-10 | 5.62 | 5.67 | 0.04 | 0.71% | 5.62 | 5.84 | 339924 | 19500.50 | 4.09% |
| 2025-04-09 | 5.30 | 5.63 | 0.21 | 3.87% | 4.95 | 5.73 | 456249 | 24626.28 | 5.49% |
| 2025-04-08 | 5.40 | 5.42 | 0.00 | 0.00% | 5.11 | 5.49 | 382161 | 20439.72 | 4.60% |
| 2025-04-07 | 5.43 | 5.42 | -0.60 | -9.97% | 5.42 | 5.65 | 173028 | 9426.46 | 2.08% |
| 2025-04-03 | 6.02 | 6.02 | -0.07 | -1.15% | 5.95 | 6.15 | 200825 | 12129.89 | 2.42% |
| 2025-04-02 | 6.45 | 6.09 | -0.37 | -5.73% | 6.04 | 6.45 | 377763 | 23438.71 | 4.55% |
| 2025-04-01 | 6.30 | 6.46 | 0.06 | 0.94% | 6.30 | 6.60 | 323098 | 20907.40 | 3.89% |
| 2025-03-31 | 6.33 | 6.40 | 0.13 | 2.07% | 6.33 | 6.60 | 344928 | 22142.85 | 4.15% |
| 2025-03-28 | 6.49 | 6.27 | -0.17 | -2.64% | 6.26 | 6.60 | 355883 | 22819.84 | 4.29% |
| 2025-03-27 | 6.48 | 6.44 | -0.04 | -0.62% | 6.18 | 6.49 | 407734 | 25829.94 | 4.91% |
| 2025-03-26 | 6.44 | 6.48 | -0.02 | -0.31% | 6.41 | 6.73 | 429014 | 28047.97 | 5.17% |
| 2025-03-25 | 6.93 | 6.50 | -0.43 | -6.20% | 6.48 | 7.08 | 629219 | 42366.90 | 7.58% |
| 2025-03-24 | 7.72 | 6.93 | -0.77 | -10.00% | 6.93 | 7.77 | 821456 | 58820.87 | 9.89% |
| 2025-03-21 | 7.70 | 7.70 | -0.28 | -3.51% | 7.60 | 8.18 | 956665 | 74846.02 | 11.52% |
| 2025-03-20 | 7.48 | 7.98 | 0.36 | 4.72% | 7.40 | 8.38 | 1611664 | 127601.77 | 19.41% |
| 2025-03-19 | 6.90 | 7.62 | 0.69 | 9.96% | 6.83 | 7.62 | 949499 | 71023.95 | 11.43% |
| 2025-03-18 | 7.14 | 6.93 | -0.34 | -4.68% | 6.84 | 7.33 | 687687 | 48239.16 | 8.28% |
| 2025-03-17 | 7.08 | 7.27 | 0.00 | 0.00% | 7.08 | 7.46 | 611388 | 44391.52 | 7.36% |
| 2025-03-14 | 7.47 | 7.27 | -0.12 | -1.62% | 6.92 | 7.88 | 1169783 | 84764.49 | 14.09% |
| 2025-03-13 | 6.63 | 7.39 | 0.67 | 9.97% | 6.62 | 7.39 | 913232 | 64564.43 | 11.00% |
| 2025-03-12 | 6.52 | 6.72 | 0.25 | 3.86% | 6.48 | 6.89 | 614121 | 41034.05 | 7.40% |
| 2025-03-11 | 6.28 | 6.47 | 0.07 | 1.09% | 6.24 | 6.55 | 429439 | 27622.99 | 5.17% |
| 2025-03-10 | 6.38 | 6.40 | -0.18 | -2.74% | 6.37 | 6.60 | 536822 | 34712.00 | 6.47% |
| 2025-03-07 | 6.06 | 6.58 | 0.42 | 6.82% | 6.00 | 6.78 | 958284 | 62239.00 | 11.54% |
| 2025-03-06 | 6.12 | 6.16 | -0.02 | -0.32% | 6.10 | 6.22 | 339640 | 20888.98 | 4.09% |
| 2025-03-05 | 6.18 | 6.18 | -0.15 | -2.37% | 6.05 | 6.36 | 515080 | 31785.36 | 6.20% |
| 2025-03-04 | 5.92 | 6.33 | 0.36 | 6.03% | 5.87 | 6.46 | 723954 | 45156.08 | 8.72% |
| 2025-03-03 | 5.94 | 5.97 | 0.03 | 0.51% | 5.93 | 6.27 | 586596 | 35544.43 | 7.06% |
| 2025-02-28 | 5.59 | 5.94 | 0.32 | 5.69% | 5.50 | 6.15 | 646207 | 37814.77 | 7.78% |
| 2025-02-27 | 5.80 | 5.62 | -0.13 | -2.26% | 5.56 | 5.83 | 197105 | 11151.76 | 2.37% |
| 2025-02-26 | 5.70 | 5.75 | 0.02 | 0.35% | 5.69 | 5.79 | 227769 | 13076.22 | 2.74% |
| 2025-02-25 | 5.70 | 5.73 | -0.03 | -0.52% | 5.65 | 5.81 | 272790 | 15624.88 | 3.29% |
| 2025-02-24 | 5.58 | 5.76 | 0.20 | 3.60% | 5.47 | 5.76 | 372274 | 21098.30 | 4.48% |
| 2025-02-21 | 5.56 | 5.56 | -0.04 | -0.71% | 5.49 | 5.60 | 245166 | 13601.97 | 2.95% |
| 2025-02-20 | 5.64 | 5.60 | 0.01 | 0.18% | 5.56 | 5.68 | 219282 | 12271.78 | 2.64% |
上证大盘股票行情在线 K线走势图
