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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-19 | 5.49 | 5.59 | 0.03 | 0.54% | 5.48 | 5.66 | 214456 | 12001.52 | 2.58% |
| 2025-02-18 | 5.72 | 5.56 | -0.19 | -3.30% | 5.55 | 5.79 | 306292 | 17364.99 | 3.69% |
| 2025-02-17 | 5.68 | 5.75 | 0.06 | 1.05% | 5.62 | 5.87 | 331078 | 18932.73 | 3.99% |
| 2025-02-14 | 5.83 | 5.69 | -0.21 | -3.56% | 5.63 | 5.98 | 430520 | 24749.46 | 5.18% |
| 2025-02-13 | 5.90 | 5.90 | 0.01 | 0.17% | 5.76 | 6.05 | 559659 | 33013.15 | 6.74% |
| 2025-02-12 | 5.77 | 5.89 | 0.02 | 0.34% | 5.60 | 6.19 | 700240 | 41441.29 | 8.43% |
| 2025-02-11 | 6.05 | 5.87 | 0.01 | 0.17% | 5.85 | 6.45 | 1151009 | 71437.86 | 13.86% |
| 2025-02-10 | 5.86 | 5.86 | 0.53 | 9.94% | 5.70 | 5.86 | 352782 | 20656.26 | 4.25% |
| 2025-02-07 | 5.23 | 5.33 | 0.07 | 1.33% | 5.23 | 5.45 | 239897 | 12799.48 | 2.89% |
| 2025-02-06 | 5.08 | 5.26 | 0.14 | 2.73% | 5.06 | 5.27 | 149232 | 7746.42 | 1.80% |
| 2025-02-05 | 5.11 | 5.12 | 0.04 | 0.79% | 5.09 | 5.17 | 104781 | 5372.50 | 1.26% |
| 2025-01-27 | 5.25 | 5.08 | -0.08 | -1.55% | 5.06 | 5.25 | 100240 | 5150.37 | 1.21% |
| 2025-01-24 | 5.15 | 5.16 | 0.05 | 0.98% | 5.01 | 5.20 | 153926 | 7899.42 | 1.85% |
| 2025-01-23 | 5.29 | 5.11 | -0.14 | -2.67% | 5.10 | 5.38 | 219385 | 11482.97 | 2.64% |
| 2025-01-22 | 5.50 | 5.25 | -0.33 | -5.91% | 5.22 | 5.50 | 288864 | 15350.35 | 3.48% |
| 2025-01-21 | 5.52 | 5.58 | 0.06 | 1.09% | 5.47 | 5.68 | 349125 | 19448.94 | 4.20% |
| 2025-01-20 | 5.66 | 5.52 | -0.05 | -0.90% | 5.46 | 5.72 | 296441 | 16414.65 | 3.57% |
| 2025-01-17 | 5.68 | 5.57 | -0.23 | -3.97% | 5.46 | 5.76 | 505799 | 28244.69 | 6.09% |
| 2025-01-16 | 5.91 | 5.80 | -0.25 | -4.13% | 5.75 | 6.16 | 858136 | 50910.53 | 10.33% |
| 2025-01-15 | 5.40 | 6.05 | 0.55 | 10.00% | 5.39 | 6.05 | 553753 | 32956.29 | 6.67% |
| 2025-01-14 | 5.30 | 5.50 | 0.17 | 3.19% | 5.20 | 5.53 | 349983 | 18842.14 | 4.21% |
| 2025-01-13 | 5.08 | 5.33 | 0.12 | 2.30% | 5.02 | 5.60 | 331670 | 17634.66 | 3.99% |
| 2025-01-10 | 5.01 | 5.21 | 0.14 | 2.76% | 4.95 | 5.22 | 273480 | 13947.96 | 3.29% |
| 2025-01-09 | 5.02 | 5.07 | -0.04 | -0.78% | 4.96 | 5.24 | 202636 | 10354.52 | 2.44% |
| 2025-01-08 | 5.06 | 5.11 | 0.05 | 0.99% | 4.81 | 5.28 | 247604 | 12437.95 | 2.98% |
| 2025-01-07 | 5.00 | 5.06 | 0.06 | 1.20% | 4.91 | 5.10 | 189356 | 9503.17 | 2.28% |
| 2025-01-06 | 4.85 | 5.00 | -0.02 | -0.40% | 4.82 | 5.30 | 362459 | 18432.57 | 4.37% |
| 2025-01-03 | 4.70 | 5.02 | 0.17 | 3.51% | 4.53 | 5.33 | 527066 | 25461.04 | 6.35% |
| 2025-01-02 | 4.53 | 4.85 | 0.33 | 7.30% | 4.53 | 4.97 | 478812 | 23401.08 | 5.77% |
| 2024-12-31 | 4.58 | 4.52 | -0.06 | -1.31% | 4.50 | 4.61 | 105930 | 4813.09 | 1.28% |
| 2024-12-30 | 4.70 | 4.58 | -0.18 | -3.78% | 4.56 | 4.72 | 151329 | 6965.72 | 1.82% |
上证大盘股票行情在线 K线走势图
