湖南发展 (000722) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.03	11.63	-0.40	-3.33%	11.62	12.03	84288	9892	1.82%
2025-12-15	12.01	12.03	-0.03	-0.25%	11.95	12.16	60956	7360	1.31%
2025-12-12	11.81	12.06	0.18	1.52%	11.81	12.18	94036	11352	2.03%
2025-12-11	12.09	11.88	-0.15	-1.25%	11.88	12.10	74179	8874	1.60%
2025-12-10	11.97	12.03	-0.03	-0.25%	11.97	12.08	58094	6988	1.25%
2025-12-09	12.10	12.06	0.04	0.33%	11.97	12.23	86126	10424	1.86%
2025-12-08	12.28	12.02	-0.24	-1.96%	12.01	12.31	142449	17236	3.07%
2025-12-05	12.20	12.26	0.06	0.49%	12.10	12.27	48428	5910	1.04%
2025-12-04	12.30	12.20	-0.18	-1.45%	12.19	12.47	61061	7484	1.32%
2025-12-03	12.47	12.38	-0.13	-1.04%	12.31	12.68	71524	8898	1.54%
2025-12-02	12.58	12.51	-0.01	-0.08%	12.30	12.59	64326	8016	1.39%
2025-12-01	12.43	12.52	0.09	0.72%	12.41	12.70	76950	9668	1.66%
2025-11-28	12.34	12.43	0.06	0.49%	12.23	12.43	53201	6579	1.15%
2025-11-27	12.37	12.37	0.03	0.24%	12.32	12.53	67880	8427	1.46%
2025-11-26	12.50	12.34	-0.23	-1.83%	12.31	12.65	73214	9133	1.58%
2025-11-25	12.60	12.57	0.09	0.72%	12.47	12.64	66121	8318	1.42%
2025-11-24	12.62	12.48	-0.09	-0.72%	12.30	12.71	85193	10604	1.84%
2025-11-21	13.07	12.57	-0.63	-4.77%	12.56	13.19	122199	15659	2.63%
2025-11-20	13.18	13.20	0.01	0.08%	13.15	13.35	70151	9285	1.51%
2025-11-19	13.41	13.19	-0.33	-2.44%	13.05	13.57	123899	16364	2.67%
2025-11-18	13.79	13.52	-0.35	-2.52%	13.40	13.86	135932	18419	2.93%
2025-11-17	13.65	13.87	0.14	1.02%	13.55	13.90	169619	23331	3.65%
2025-11-14	13.41	13.73	0.17	1.25%	13.41	13.94	164683	22575	3.55%
2025-11-13	13.49	13.56	0.05	0.37%	13.21	13.65	121826	16444	2.62%
2025-11-12	13.46	13.51	-0.09	-0.66%	13.39	13.64	131990	17821	2.84%
2025-11-11	13.80	13.60	-0.28	-2.02%	13.50	13.89	213277	29093	4.59%
2025-11-10	13.66	13.88	0.22	1.61%	13.50	13.90	270474	37144	5.83%
2025-11-07	13.48	13.66	0.20	1.49%	13.48	14.15	378595	52550	8.16%
2025-11-06	13.52	13.46	-0.15	-1.10%	13.43	13.69	276173	37381	5.95%
2025-11-05	13.11	13.61	0.42	3.18%	13.05	13.74	354657	47866	7.64%
2025-11-04	13.10	13.19	0.19	1.46%	13.02	13.36	247072	32669	5.32%
2025-11-03	12.73	13.00	0.24	1.88%	12.67	13.00	140856	18164	3.03%
2025-10-31	12.60	12.76	0.14	1.11%	12.58	12.86	94830	12094	2.04%
2025-10-30	12.89	12.62	-0.18	-1.41%	12.61	12.90	88448	11237	1.91%
2025-10-29	12.88	12.80	-0.08	-0.62%	12.65	12.90	99110	12642	2.14%
2025-10-28	12.90	12.88	-0.02	-0.16%	12.81	13.04	129101	16656	2.78%
2025-10-27	12.71	12.90	0.30	2.38%	12.61	12.93	176567	22649	3.80%
2025-10-24	12.76	12.60	-0.15	-1.18%	12.54	12.85	119127	15051	2.57%
2025-10-23	12.66	12.75	0.00	0.00%	12.61	12.88	136027	17337	2.93%
2025-10-22	12.89	12.75	-0.29	-2.22%	12.64	13.00	257597	32966	5.55%
2025-10-21	12.19	13.04	0.85	6.97%	12.14	13.41	357925	46623	7.71%
2025-10-20	12.14	12.19	0.07	0.58%	12.05	12.24	50162	6084	1.08%
2025-10-17	12.23	12.12	-0.12	-0.98%	12.11	12.39	62263	7620	1.34%
2025-10-16	12.48	12.24	-0.25	-2.00%	12.20	12.48	62865	7745	1.35%
2025-10-15	12.40	12.49	0.10	0.81%	12.29	12.53	75451	9384	1.63%
2025-10-14	12.26	12.39	0.15	1.23%	12.25	12.48	89575	11102	1.93%
2025-10-13	12.12	12.24	-0.24	-1.92%	11.92	12.29	69366	8417	1.49%
2025-10-10	12.29	12.48	0.17	1.38%	12.20	12.50	83028	10272	1.79%
2025-10-09	12.13	12.31	0.18	1.48%	12.11	12.33	70192	8572	1.51%
2025-09-30	12.26	12.13	-0.06	-0.49%	12.12	12.26	54682	6644	1.18%
2025-09-29	12.17	12.19	0.03	0.25%	11.99	12.24	50300	6104	1.08%
2025-09-26	12.15	12.16	-0.07	-0.57%	12.14	12.32	44332	5425	0.96%
2025-09-25	12.37	12.23	-0.12	-0.97%	12.19	12.37	60559	7426	1.30%
2025-09-24	12.15	12.35	0.15	1.23%	12.10	12.37	62255	7652	1.34%
2025-09-23	12.37	12.20	-0.23	-1.85%	12.05	12.40	94124	11462	2.03%
2025-09-22	12.34	12.43	0.09	0.73%	12.20	12.44	67230	8270	1.45%
2025-09-19	12.45	12.34	-0.11	-0.88%	12.28	12.47	83989	10379	1.81%
2025-09-18	12.86	12.45	-0.43	-3.34%	12.40	12.87	167912	21208	3.62%
2025-09-17	12.88	12.88	0.01	0.08%	12.82	13.10	125755	16243	2.71%
2025-09-16	12.92	12.87	-0.08	-0.62%	12.73	12.94	115258	14768	2.48%
2025-09-15	13.00	12.95	-0.10	-0.77%	12.85	13.11	147227	19050	3.17%
2025-09-12	13.20	13.05	-0.15	-1.14%	13.02	13.32	215083	28343	4.63%
2025-09-11	13.02	13.20	0.00	0.00%	12.86	13.50	308530	40479	6.65%
2025-09-10	12.72	13.20	0.31	2.40%	12.46	13.77	399013	51806	8.60%
2025-09-09	12.79	12.89	0.51	4.12%	12.66	13.27	342900	44381	7.39%
2025-09-08	12.31	12.38	0.07	0.57%	12.28	12.49	96545	11945	2.08%