长沙银行(601577)股票行情
长沙银行(601577)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 | 9.91 | 9.95 | 0.07 | 0.71% | 9.80 | 10.00 | 260292 | 25811.28 | 0.65% |
| 2025-07-31 | 10.07 | 9.88 | -0.19 | -1.89% | 9.85 | 10.09 | 342261 | 33932.97 | 0.85% |
| 2025-07-30 | 10.03 | 10.07 | 0.04 | 0.40% | 10.01 | 10.17 | 265186 | 26773.43 | 0.66% |
| 2025-07-29 | 10.17 | 10.03 | -0.13 | -1.28% | 9.98 | 10.24 | 378559 | 38159.26 | 0.94% |
| 2025-07-28 | 10.15 | 10.16 | 0.04 | 0.40% | 10.13 | 10.27 | 244740 | 24959.08 | 0.61% |
| 2025-07-25 | 10.10 | 10.12 | 0.00 | 0.00% | 10.08 | 10.23 | 235020 | 23899.87 | 0.58% |
| 2025-07-24 | 10.34 | 10.12 | -0.22 | -2.13% | 10.06 | 10.34 | 379029 | 38372.84 | 0.94% |
| 2025-07-23 | 10.15 | 10.34 | 0.16 | 1.57% | 10.15 | 10.39 | 339406 | 35051.24 | 0.84% |
| 2025-07-22 | 10.20 | 10.18 | -0.04 | -0.39% | 10.00 | 10.24 | 284475 | 28787.79 | 0.71% |
| 2025-07-21 | 10.19 | 10.22 | 0.02 | 0.20% | 10.12 | 10.24 | 269174 | 27429.27 | 0.67% |
| 2025-07-18 | 10.03 | 10.20 | 0.17 | 1.69% | 10.01 | 10.21 | 286988 | 29085.21 | 0.71% |
| 2025-07-17 | 10.10 | 10.03 | -0.08 | -0.79% | 9.97 | 10.15 | 269064 | 27010.78 | 0.67% |
| 2025-07-16 | 10.16 | 10.11 | -0.05 | -0.49% | 9.94 | 10.19 | 427710 | 42873.04 | 1.06% |
| 2025-07-15 | 10.37 | 10.16 | -0.18 | -1.74% | 10.15 | 10.43 | 431509 | 44229.25 | 1.07% |
| 2025-07-14 | 10.31 | 10.34 | 0.00 | 0.00% | 10.29 | 10.52 | 339617 | 35308.68 | 0.84% |
| 2025-07-11 | 10.65 | 10.34 | -0.28 | -2.64% | 10.30 | 10.69 | 464749 | 48715.08 | 1.16% |
| 2025-07-10 | 10.58 | 10.62 | 0.05 | 0.47% | 10.53 | 10.68 | 297012 | 31517.04 | 0.74% |
| 2025-07-09 | 10.38 | 10.57 | 0.16 | 1.54% | 10.38 | 10.57 | 244669 | 25668.62 | 0.61% |
| 2025-07-08 | 10.50 | 10.41 | -0.11 | -1.05% | 10.34 | 10.59 | 289545 | 30177.26 | 0.72% |
| 2025-07-07 | 10.48 | 10.52 | 0.10 | 0.96% | 10.44 | 10.67 | 263160 | 27721.50 | 0.65% |
| 2025-07-04 | 10.18 | 10.42 | 0.22 | 2.16% | 10.18 | 10.47 | 329209 | 34102.86 | 0.82% |
| 2025-07-03 | 10.18 | 10.20 | 0.04 | 0.39% | 10.12 | 10.26 | 163407 | 16644.93 | 0.41% |
| 2025-07-02 | 10.10 | 10.16 | 0.06 | 0.59% | 10.08 | 10.23 | 260505 | 26535.50 | 0.65% |
| 2025-07-01 | 9.95 | 10.10 | 0.16 | 1.61% | 9.94 | 10.14 | 246243 | 24774.66 | 0.61% |
| 2025-06-30 | 10.00 | 9.94 | -0.07 | -0.70% | 9.86 | 10.15 | 313217 | 31238.28 | 0.78% |
| 2025-06-27 | 10.35 | 10.01 | -0.34 | -3.29% | 9.96 | 10.41 | 445117 | 45239.64 | 1.11% |
| 2025-06-26 | 10.16 | 10.35 | 0.18 | 1.77% | 10.08 | 10.39 | 296841 | 30397.69 | 0.74% |
| 2025-06-25 | 9.99 | 10.17 | 0.16 | 1.60% | 9.98 | 10.19 | 379774 | 38380.79 | 0.94% |
| 2025-06-24 | 10.15 | 10.01 | -0.14 | -1.38% | 9.91 | 10.18 | 439748 | 44139.46 | 1.09% |
| 2025-06-23 | 10.12 | 10.15 | -0.07 | -0.68% | 9.95 | 10.20 | 383312 | 38764.45 | 0.95% |
| 2025-06-20 | 10.14 | 10.22 | 0.08 | 0.79% | 10.06 | 10.25 | 280248 | 28535.77 | 0.70% |
| 2025-06-19 | 10.12 | 10.14 | 0.00 | 0.00% | 10.05 | 10.22 | 224161 | 22700.73 | 0.56% |
| 2025-06-18 | 10.04 | 10.14 | 0.13 | 1.30% | 9.93 | 10.15 | 258731 | 25976.28 | 0.64% |
| 2025-06-17 | 10.02 | 10.01 | -0.04 | -0.40% | 9.98 | 10.10 | 186746 | 18717.09 | 0.46% |
| 2025-06-16 | 9.93 | 10.05 | 0.11 | 1.11% | 9.86 | 10.05 | 288421 | 28704.50 | 0.72% |
| 2025-06-13 | 10.01 | 9.94 | 0.00 | 0.00% | 9.89 | 10.10 | 432824 | 43125.20 | 1.08% |
| 2025-06-12 | 10.22 | 10.36 | 0.15 | 1.47% | 10.19 | 10.38 | 383037 | 39396.82 | 0.95% |
| 2025-06-11 | 10.22 | 10.21 | -0.02 | -0.20% | 10.12 | 10.28 | 240803 | 24572.71 | 0.60% |
| 2025-06-10 | 10.17 | 10.23 | 0.05 | 0.49% | 10.15 | 10.33 | 264964 | 27125.39 | 0.66% |
| 2025-06-09 | 10.09 | 10.18 | 0.13 | 1.29% | 9.99 | 10.20 | 268317 | 27093.79 | 0.67% |
| 2025-06-06 | 9.97 | 10.05 | 0.10 | 1.01% | 9.97 | 10.09 | 205343 | 20598.17 | 0.51% |
| 2025-06-05 | 10.20 | 9.95 | -0.22 | -2.16% | 9.93 | 10.22 | 345620 | 34630.52 | 0.86% |
| 2025-06-04 | 9.99 | 10.17 | 0.18 | 1.80% | 9.98 | 10.23 | 329147 | 33291.53 | 0.82% |
| 2025-06-03 | 9.82 | 9.99 | 0.18 | 1.83% | 9.79 | 10.00 | 388216 | 38499.82 | 0.97% |
| 2025-05-30 | 9.79 | 9.81 | 0.02 | 0.20% | 9.78 | 9.91 | 351741 | 34587.99 | 0.87% |
| 2025-05-29 | 9.70 | 9.79 | 0.06 | 0.62% | 9.70 | 9.90 | 334996 | 32877.66 | 0.83% |
| 2025-05-28 | 9.64 | 9.73 | 0.08 | 0.83% | 9.56 | 9.73 | 202898 | 19594.33 | 0.50% |
| 2025-05-27 | 9.57 | 9.65 | 0.09 | 0.94% | 9.56 | 9.69 | 215439 | 20776.12 | 0.54% |
| 2025-05-26 | 9.63 | 9.56 | -0.09 | -0.93% | 9.55 | 9.71 | 259631 | 24972.93 | 0.65% |
| 2025-05-23 | 9.78 | 9.65 | -0.12 | -1.23% | 9.63 | 9.85 | 267390 | 26046.75 | 0.67% |
| 2025-05-22 | 9.62 | 9.77 | 0.12 | 1.24% | 9.61 | 9.78 | 237159 | 23060.45 | 0.59% |
| 2025-05-21 | 9.48 | 9.65 | 0.18 | 1.90% | 9.47 | 9.67 | 247860 | 23781.44 | 0.62% |
| 2025-05-20 | 9.47 | 9.47 | 0.04 | 0.42% | 9.44 | 9.58 | 252432 | 23993.15 | 0.63% |
| 2025-05-19 | 9.48 | 9.43 | -0.07 | -0.74% | 9.41 | 9.54 | 180230 | 17071.25 | 0.45% |
| 2025-05-16 | 9.57 | 9.50 | -0.04 | -0.42% | 9.41 | 9.60 | 185905 | 17619.76 | 0.46% |
| 2025-05-15 | 9.60 | 9.54 | -0.08 | -0.83% | 9.53 | 9.72 | 209833 | 20154.33 | 0.52% |
| 2025-05-14 | 9.56 | 9.62 | 0.04 | 0.42% | 9.52 | 9.66 | 267083 | 25610.21 | 0.66% |
| 2025-05-13 | 9.44 | 9.58 | 0.17 | 1.81% | 9.37 | 9.58 | 234078 | 22221.64 | 0.58% |
| 2025-05-12 | 9.41 | 9.41 | 0.00 | 0.00% | 9.33 | 9.53 | 257087 | 24285.18 | 0.64% |
| 2025-05-09 | 9.28 | 9.41 | 0.13 | 1.40% | 9.28 | 9.45 | 282604 | 26572.15 | 0.70% |
| 2025-05-08 | 9.12 | 9.28 | 0.14 | 1.53% | 9.11 | 9.31 | 262603 | 24258.29 | 0.65% |
| 2025-05-07 | 9.07 | 9.14 | 0.14 | 1.56% | 9.03 | 9.15 | 290627 | 26438.90 | 0.72% |
| 2025-05-06 | 9.09 | 9.00 | -0.05 | -0.55% | 8.99 | 9.10 | 317141 | 28639.51 | 0.79% |
| 2025-04-30 | 9.25 | 9.05 | -0.22 | -2.37% | 9.04 | 9.27 | 388997 | 35414.93 | 0.97% |
| 2025-04-29 | 9.36 | 9.27 | -0.12 | -1.28% | 9.23 | 9.40 | 344982 | 32068.76 | 0.86% |
| 2025-04-28 | 9.32 | 9.39 | 0.00 | 0.00% | 9.20 | 9.42 | 413384 | 38587.00 | 1.03% |
| 2025-04-25 | 9.45 | 9.39 | -0.05 | -0.53% | 9.31 | 9.48 | 226192 | 21205.87 | 0.56% |
| 2025-04-24 | 9.36 | 9.44 | 0.12 | 1.29% | 9.35 | 9.52 | 272881 | 25805.37 | 0.68% |
| 2025-04-23 | 9.40 | 9.32 | -0.10 | -1.06% | 9.30 | 9.47 | 208096 | 19506.21 | 0.52% |
| 2025-04-22 | 9.38 | 9.42 | 0.15 | 1.62% | 9.29 | 9.44 | 229177 | 21480.32 | 0.57% |
| 2025-04-21 | 9.43 | 9.27 | -0.15 | -1.59% | 9.26 | 9.54 | 294611 | 27667.72 | 0.73% |
| 2025-04-18 | 9.27 | 9.42 | 0.14 | 1.51% | 9.27 | 9.43 | 226035 | 21167.02 | 0.56% |
| 2025-04-17 | 9.20 | 9.28 | 0.07 | 0.76% | 9.16 | 9.33 | 238469 | 22094.35 | 0.59% |
| 2025-04-16 | 9.09 | 9.21 | 0.09 | 0.99% | 9.08 | 9.23 | 244589 | 22409.02 | 0.61% |
| 2025-04-15 | 9.02 | 9.12 | 0.12 | 1.33% | 8.99 | 9.12 | 165391 | 15013.36 | 0.41% |
| 2025-04-14 | 9.03 | 9.00 | 0.00 | 0.00% | 8.99 | 9.15 | 259595 | 23537.79 | 0.65% |
| 2025-04-11 | 8.97 | 9.00 | 0.01 | 0.11% | 8.88 | 9.03 | 185649 | 16607.13 | 0.46% |
| 2025-04-10 | 8.99 | 8.99 | 0.05 | 0.56% | 8.92 | 9.06 | 235420 | 21186.59 | 0.59% |
| 2025-04-09 | 8.98 | 8.94 | -0.11 | -1.22% | 8.79 | 9.00 | 293546 | 26116.18 | 0.73% |
| 2025-04-08 | 8.91 | 9.05 | 0.14 | 1.57% | 8.91 | 9.08 | 341590 | 30703.22 | 0.85% |
上证大盘股票行情在线 K线走势图
