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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 9.18 | 8.91 | -0.56 | -5.91% | 8.67 | 9.26 | 446445 | 40190.85 | 1.11% |
| 2025-04-03 | 9.39 | 9.47 | 0.05 | 0.53% | 9.34 | 9.50 | 187608 | 17686.46 | 0.47% |
| 2025-04-02 | 9.16 | 9.42 | 0.27 | 2.95% | 9.16 | 9.44 | 308208 | 28842.43 | 0.77% |
| 2025-04-01 | 9.16 | 9.15 | -0.03 | -0.33% | 9.07 | 9.24 | 191436 | 17481.69 | 0.48% |
| 2025-03-31 | 9.08 | 9.18 | 0.13 | 1.44% | 9.05 | 9.26 | 249466 | 22876.78 | 0.62% |
| 2025-03-28 | 9.09 | 9.05 | -0.04 | -0.44% | 9.01 | 9.11 | 136469 | 12357.00 | 0.34% |
| 2025-03-27 | 9.09 | 9.09 | 0.00 | 0.00% | 9.07 | 9.14 | 113805 | 10362.12 | 0.28% |
| 2025-03-26 | 9.14 | 9.09 | -0.06 | -0.66% | 9.06 | 9.16 | 171208 | 15587.98 | 0.43% |
| 2025-03-25 | 9.14 | 9.15 | 0.02 | 0.22% | 9.09 | 9.17 | 172539 | 15763.62 | 0.43% |
| 2025-03-24 | 8.90 | 9.13 | 0.21 | 2.35% | 8.90 | 9.15 | 326683 | 29625.82 | 0.81% |
| 2025-03-21 | 9.00 | 8.92 | -0.06 | -0.67% | 8.85 | 9.05 | 224528 | 20096.19 | 0.56% |
| 2025-03-20 | 8.97 | 8.98 | 0.00 | 0.00% | 8.96 | 9.10 | 221857 | 19996.78 | 0.55% |
| 2025-03-19 | 8.83 | 8.98 | 0.15 | 1.70% | 8.82 | 8.98 | 259559 | 23118.85 | 0.65% |
| 2025-03-18 | 8.84 | 8.83 | 0.01 | 0.11% | 8.78 | 8.85 | 150264 | 13243.32 | 0.37% |
| 2025-03-17 | 8.83 | 8.82 | -0.01 | -0.11% | 8.78 | 8.88 | 275813 | 24334.12 | 0.69% |
| 2025-03-14 | 8.72 | 8.83 | 0.09 | 1.03% | 8.72 | 8.88 | 261896 | 23122.16 | 0.65% |
| 2025-03-13 | 8.70 | 8.74 | 0.03 | 0.34% | 8.69 | 8.79 | 159035 | 13896.02 | 0.40% |
| 2025-03-12 | 8.74 | 8.71 | -0.05 | -0.57% | 8.69 | 8.76 | 127883 | 11161.59 | 0.32% |
| 2025-03-11 | 8.59 | 8.76 | 0.11 | 1.27% | 8.58 | 8.76 | 161239 | 14009.45 | 0.40% |
| 2025-03-10 | 8.74 | 8.65 | -0.10 | -1.14% | 8.61 | 8.74 | 165549 | 14329.47 | 0.41% |
| 2025-03-07 | 8.77 | 8.75 | -0.04 | -0.46% | 8.72 | 8.85 | 171508 | 15036.55 | 0.43% |
| 2025-03-06 | 8.80 | 8.79 | 0.01 | 0.11% | 8.71 | 8.81 | 243399 | 21336.00 | 0.61% |
| 2025-03-05 | 8.65 | 8.78 | 0.13 | 1.50% | 8.62 | 8.79 | 259017 | 22602.80 | 0.64% |
| 2025-03-04 | 8.58 | 8.65 | 0.03 | 0.35% | 8.58 | 8.70 | 182209 | 15775.52 | 0.45% |
| 2025-03-03 | 8.57 | 8.62 | 0.05 | 0.58% | 8.53 | 8.63 | 214425 | 18424.01 | 0.53% |
| 2025-02-28 | 8.61 | 8.57 | -0.06 | -0.70% | 8.57 | 8.69 | 232359 | 20041.10 | 0.58% |
| 2025-02-27 | 8.57 | 8.63 | 0.07 | 0.82% | 8.51 | 8.66 | 218988 | 18835.90 | 0.54% |
| 2025-02-26 | 8.56 | 8.56 | 0.02 | 0.23% | 8.53 | 8.65 | 211090 | 18129.73 | 0.53% |
| 2025-02-25 | 8.63 | 8.54 | -0.09 | -1.04% | 8.52 | 8.64 | 214375 | 18386.97 | 0.53% |
| 2025-02-24 | 8.74 | 8.63 | -0.12 | -1.37% | 8.60 | 8.76 | 282196 | 24482.50 | 0.70% |
| 2025-02-21 | 8.88 | 8.75 | -0.13 | -1.46% | 8.71 | 8.90 | 275130 | 24116.83 | 0.68% |
| 2025-02-20 | 8.95 | 8.88 | -0.06 | -0.67% | 8.86 | 8.95 | 129395 | 11513.34 | 0.32% |
| 2025-02-19 | 9.03 | 8.94 | -0.07 | -0.78% | 8.92 | 9.04 | 153560 | 13778.01 | 0.38% |
| 2025-02-18 | 8.91 | 9.01 | 0.10 | 1.12% | 8.88 | 9.08 | 261929 | 23568.54 | 0.65% |
| 2025-02-17 | 8.97 | 8.91 | -0.06 | -0.67% | 8.85 | 8.98 | 201502 | 17913.44 | 0.50% |
| 2025-02-14 | 8.98 | 8.97 | -0.01 | -0.11% | 8.87 | 8.99 | 214606 | 19147.17 | 0.53% |
| 2025-02-13 | 9.05 | 8.98 | -0.06 | -0.66% | 8.97 | 9.07 | 157639 | 14189.45 | 0.39% |
| 2025-02-12 | 9.05 | 9.04 | -0.01 | -0.11% | 8.98 | 9.08 | 130976 | 11818.57 | 0.33% |
| 2025-02-11 | 8.95 | 9.05 | 0.10 | 1.12% | 8.95 | 9.08 | 182545 | 16503.43 | 0.45% |
| 2025-02-10 | 9.02 | 8.95 | -0.06 | -0.67% | 8.95 | 9.08 | 193002 | 17398.89 | 0.48% |
| 2025-02-07 | 9.06 | 9.01 | -0.07 | -0.77% | 9.00 | 9.10 | 210433 | 19036.30 | 0.52% |
| 2025-02-06 | 9.11 | 9.08 | -0.02 | -0.22% | 9.02 | 9.16 | 199291 | 18064.38 | 0.50% |
| 2025-02-05 | 9.26 | 9.10 | -0.12 | -1.30% | 9.06 | 9.26 | 263753 | 24109.10 | 0.66% |
| 2025-01-27 | 9.17 | 9.22 | 0.07 | 0.77% | 9.17 | 9.32 | 222459 | 20556.92 | 0.55% |
| 2025-01-24 | 9.08 | 9.15 | 0.05 | 0.55% | 9.01 | 9.20 | 250577 | 22862.90 | 0.62% |
| 2025-01-23 | 8.93 | 9.10 | 0.26 | 2.94% | 8.93 | 9.18 | 284732 | 25797.50 | 0.71% |
| 2025-01-22 | 9.06 | 8.84 | -0.23 | -2.54% | 8.79 | 9.10 | 289659 | 25719.92 | 0.72% |
| 2025-01-21 | 8.90 | 9.07 | 0.18 | 2.02% | 8.88 | 9.07 | 276704 | 24888.93 | 0.69% |
| 2025-01-20 | 8.74 | 8.89 | 0.37 | 4.34% | 8.68 | 8.97 | 511052 | 45212.11 | 1.27% |
| 2025-01-17 | 8.48 | 8.52 | 0.03 | 0.35% | 8.41 | 8.58 | 138946 | 11831.58 | 0.35% |
| 2025-01-16 | 8.37 | 8.49 | 0.16 | 1.92% | 8.35 | 8.53 | 266352 | 22519.66 | 0.66% |
| 2025-01-15 | 8.27 | 8.33 | 0.06 | 0.73% | 8.27 | 8.43 | 194719 | 16245.39 | 0.48% |
| 2025-01-14 | 8.16 | 8.27 | 0.13 | 1.60% | 8.11 | 8.34 | 209351 | 17272.02 | 0.52% |
| 2025-01-13 | 8.25 | 8.14 | -0.15 | -1.81% | 8.08 | 8.26 | 214637 | 17497.46 | 0.53% |
| 2025-01-10 | 8.41 | 8.29 | -0.08 | -0.96% | 8.26 | 8.44 | 196553 | 16383.11 | 0.49% |
| 2025-01-09 | 8.48 | 8.37 | -0.13 | -1.53% | 8.36 | 8.50 | 217843 | 18345.91 | 0.54% |
| 2025-01-08 | 8.44 | 8.50 | 0.06 | 0.71% | 8.38 | 8.55 | 285382 | 24146.87 | 0.71% |
| 2025-01-07 | 8.48 | 8.44 | -0.06 | -0.71% | 8.38 | 8.49 | 244182 | 20579.20 | 0.61% |
| 2025-01-06 | 8.48 | 8.50 | 0.02 | 0.24% | 8.31 | 8.52 | 228594 | 19277.12 | 0.57% |
| 2025-01-03 | 8.63 | 8.48 | -0.15 | -1.74% | 8.46 | 8.76 | 248754 | 21318.83 | 0.62% |
| 2025-01-02 | 8.92 | 8.63 | -0.26 | -2.92% | 8.58 | 9.02 | 315501 | 27667.75 | 0.78% |
| 2024-12-31 | 9.07 | 8.89 | -0.18 | -1.98% | 8.86 | 9.18 | 342524 | 30893.09 | 0.85% |
| 2024-12-30 | 8.78 | 9.07 | 0.26 | 2.95% | 8.77 | 9.07 | 337505 | 30215.86 | 0.84% |
上证大盘股票行情在线 K线走势图
