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
2026-04-30	14.39	14.24	-0.26	-1.79%	14.18	14.64	249502	35754	5.38%
2026-04-29	14.66	14.50	-0.35	-2.36%	14.46	14.80	321537	47008	6.93%
2026-04-28	14.45	14.85	0.41	2.84%	14.30	14.94	389009	57061	8.38%
2026-04-27	14.50	14.44	-0.11	-0.76%	14.18	14.84	334240	48709	7.20%
2026-04-24	14.94	14.55	-1.08	-6.91%	14.44	15.30	501905	74643	10.81%
2026-04-23	14.60	15.63	1.02	6.98%	14.23	15.98	739714	110356	15.94%
2026-04-22	13.91	14.61	0.68	4.88%	13.76	15.31	658185	96277	14.18%
2026-04-21	13.65	13.93	0.23	1.68%	13.31	14.18	429133	59036	9.25%
2026-04-20	13.35	13.70	0.29	2.16%	13.35	13.74	284688	38693	6.13%
2026-04-17	13.20	13.41	0.18	1.36%	13.16	13.46	239922	32008	5.17%
2026-04-16	13.16	13.23	0.07	0.53%	13.01	13.25	196759	25888	4.24%
2026-04-15	13.26	13.16	-0.08	-0.60%	13.07	13.35	223428	29520	4.81%
2026-04-14	13.30	13.24	-0.06	-0.45%	13.12	13.47	277824	36832	5.99%
2026-04-13	12.85	13.30	0.31	2.39%	12.73	13.32	322482	42345	6.95%
2026-04-10	13.23	12.99	0.33	2.61%	12.95	13.30	364661	47648	7.86%
2026-04-09	12.90	12.66	-0.37	-2.84%	12.60	12.90	265989	33754	5.73%
2026-04-08	12.96	13.03	0.17	1.32%	12.86	13.05	347827	45088	7.49%
2026-04-07	12.68	12.86	0.11	0.86%	12.50	12.91	254952	32558	5.49%
2026-04-03	13.53	12.75	-0.92	-6.73%	12.74	13.60	394206	51453	8.49%
2026-04-02	13.90	13.67	-0.36	-2.57%	13.47	14.25	438886	60673	9.46%
2026-04-01	14.38	14.03	-0.58	-3.97%	13.91	14.55	526464	74304	11.34%
2026-03-31	15.47	14.61	-1.10	-7.00%	14.60	15.88	718269	108449	15.47%
2026-03-30	16.80	15.71	-1.25	-7.37%	15.26	16.90	909919	143426	19.60%
2026-03-27	18.58	16.96	-1.32	-7.22%	16.81	19.69	1213984	217975	26.15%
2026-03-26	17.78	18.28	1.66	9.99%	17.52	18.28	1114203	202061	24.00%
2026-03-25	16.62	16.62	1.51	9.99%	16.62	16.62	61503	10221	1.33%
2026-03-24	13.98	15.11	1.37	9.97%	13.98	15.11	206834	30676	4.46%
2026-03-23	14.10	13.74	-0.49	-3.44%	13.64	14.35	335938	46955	7.24%
2026-03-20	13.64	14.23	0.62	4.56%	13.49	14.94	427695	60707	9.21%
2026-03-19	13.61	13.61	-0.04	-0.29%	13.48	13.92	151989	20829	3.27%
2026-03-18	13.63	13.65	0.06	0.44%	13.51	13.90	110927	15179	2.39%
2026-03-17	13.39	13.59	0.14	1.04%	13.28	14.07	183007	25017	3.94%
2026-03-16	13.67	13.45	-0.21	-1.54%	13.34	13.85	131718	17788	2.84%
2026-03-13	14.11	13.66	-0.63	-4.41%	13.64	14.19	228191	31524	4.92%
2026-03-12	13.99	14.29	0.29	2.07%	13.81	14.29	261962	36928	5.64%
2026-03-11	13.84	14.00	0.15	1.08%	13.58	14.00	177520	24580	3.82%
2026-03-10	13.88	13.85	-0.03	-0.22%	13.71	14.03	167742	23232	3.61%
2026-03-09	13.88	13.88	-0.05	-0.36%	13.68	14.07	209174	29032	4.51%
2026-03-06	13.64	13.93	0.32	2.35%	13.57	14.20	317088	44277	6.83%
2026-03-05	13.52	13.61	0.31	2.33%	13.50	13.76	220438	30049	4.75%
2026-03-04	12.90	13.30	0.16	1.22%	12.90	13.38	136667	18096	2.94%
2026-03-03	13.30	13.14	-0.26	-1.94%	13.13	13.65	175927	23542	3.79%
2026-03-02	13.20	13.40	-0.14	-1.03%	13.20	13.59	141749	19010	3.05%
2026-02-27	13.18	13.54	0.35	2.65%	13.12	13.62	199150	26795	4.29%
2026-02-26	13.03	13.19	0.17	1.31%	13.00	13.23	124472	16396	2.68%
2026-02-25	13.01	13.02	0.07	0.54%	12.92	13.10	101157	13183	2.18%
2026-02-24	12.61	12.95	0.45	3.60%	12.58	13.00	130583	16780	2.81%
2026-02-13	12.89	12.50	-0.18	-1.42%	12.46	12.89	107795	13594	2.32%
2026-02-12	12.67	12.68	0.04	0.32%	12.52	12.79	67045	8509	1.44%
2026-02-11	12.63	12.64	-0.02	-0.16%	12.62	12.81	57106	7254	1.23%
2026-02-10	12.90	12.66	-0.20	-1.56%	12.63	12.95	89890	11438	1.94%
2026-02-09	12.90	12.86	0.02	0.16%	12.80	13.03	91099	11733	1.96%
2026-02-06	12.65	12.84	0.09	0.71%	12.62	12.99	122194	15772	2.63%
2026-02-05	13.06	12.75	-0.35	-2.67%	12.71	13.07	112410	14442	2.42%
2026-02-04	12.86	13.10	0.16	1.24%	12.81	13.12	102590	13377	2.21%
2026-02-03	12.84	12.94	0.21	1.65%	12.73	12.98	92089	11883	1.98%
2026-02-02	13.09	12.73	-0.35	-2.68%	12.73	13.20	137173	17761	2.96%
2026-01-30	12.89	13.08	0.10	0.77%	12.81	13.13	160584	20912	3.46%
2026-01-29	13.18	12.98	0.05	0.39%	12.94	13.66	226394	29841	4.88%
2026-01-28	12.80	12.93	0.21	1.65%	12.66	13.05	138587	17867	2.99%
2026-01-27	12.80	12.72	-0.15	-1.17%	12.49	12.81	124800	15793	2.69%
2026-01-26	12.96	12.87	-0.09	-0.69%	12.83	13.23	149447	19433	3.22%