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
2025-09-16	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%
2025-09-05	12.20	12.31	0.11	0.90%	11.92	12.31	88522	10755	1.91%
2025-09-04	12.09	12.20	0.14	1.16%	12.04	12.30	105077	12816	2.26%
2025-09-03	12.56	12.06	-0.53	-4.21%	12.01	12.58	143657	17588	3.09%
2025-09-02	12.69	12.59	-0.17	-1.33%	12.47	12.74	100173	12610	2.16%
2025-09-01	12.53	12.76	0.23	1.84%	12.45	12.78	124676	15797	2.69%
2025-08-29	12.66	12.53	-0.20	-1.57%	12.50	12.74	112389	14152	2.42%
2025-08-28	12.77	12.73	-0.06	-0.47%	12.31	12.89	212468	26819	4.58%
2025-08-27	13.10	12.79	-0.46	-3.47%	12.77	13.49	295508	38857	6.37%
2025-08-26	13.72	13.25	0.19	1.45%	13.23	13.72	405711	54765	8.74%
2025-08-25	12.98	13.06	0.14	1.08%	12.98	13.33	262778	34596	5.66%
2025-08-22	12.82	12.92	0.05	0.39%	12.72	13.00	140024	17966	3.02%
2025-08-21	12.78	12.87	0.08	0.63%	12.75	12.98	166169	21409	3.58%
2025-08-20	12.77	12.79	0.00	0.00%	12.67	12.80	98682	12563	2.13%
2025-08-19	13.00	12.79	-0.14	-1.08%	12.68	13.04	167615	21476	3.61%
2025-08-18	12.64	12.93	0.36	2.86%	12.61	12.99	234759	30221	5.06%
2025-08-15	12.34	12.57	0.27	2.20%	12.31	12.60	141601	17721	3.05%
2025-08-14	12.37	12.30	-0.10	-0.81%	12.24	12.45	102857	12721	2.22%
2025-08-13	12.53	12.40	-0.08	-0.64%	12.35	12.53	91818	11391	1.98%
2025-08-12	12.60	12.48	-0.12	-0.95%	12.45	12.62	79769	9982	1.72%
2025-08-11	12.48	12.60	0.12	0.96%	12.23	12.60	132052	16423	2.84%
2025-08-08	12.40	12.48	0.04	0.32%	12.36	12.54	109292	13648	2.35%
2025-08-07	12.45	12.44	-0.03	-0.24%	12.36	12.52	78043	9702	1.68%
2025-08-06	12.51	12.47	-0.07	-0.56%	12.38	12.54	92678	11522	2.00%
2025-08-05	12.36	12.54	0.15	1.21%	12.34	12.59	106040	13260	2.28%
2025-08-04	12.25	12.39	0.03	0.24%	12.19	12.39	57889	7125	1.25%
2025-08-01	12.30	12.36	0.03	0.24%	12.26	12.43	62784	7748	1.35%
2025-07-31	12.52	12.33	-0.25	-1.99%	12.30	12.55	116495	14444	2.51%
2025-07-30	12.68	12.58	-0.10	-0.79%	12.52	12.70	98913	12474	2.13%
2025-07-29	12.81	12.68	-0.11	-0.86%	12.50	12.81	116849	14733	2.52%
2025-07-28	12.79	12.79	0.01	0.08%	12.69	12.83	93566	11939	2.02%
2025-07-25	12.98	12.78	-0.20	-1.54%	12.75	12.99	151035	19374	3.25%
2025-07-24	12.90	12.98	0.08	0.62%	12.80	12.99	124275	16052	2.68%
2025-07-23	13.12	12.90	-0.28	-2.12%	12.90	13.36	190325	24827	4.10%
2025-07-22	13.43	13.18	-0.20	-1.49%	13.03	13.44	205751	27044	4.43%
2025-07-21	13.23	13.38	0.20	1.52%	13.22	13.42	241584	32245	5.20%
2025-07-18	13.08	13.18	0.10	0.76%	12.92	13.19	187673	24533	4.04%
2025-07-17	13.00	13.08	0.02	0.15%	12.97	13.14	145427	18981	3.13%
2025-07-16	12.83	13.06	0.19	1.48%	12.78	13.16	198223	25773	4.27%
2025-07-15	13.53	12.87	-0.70	-5.16%	12.81	13.53	341869	44356	7.37%
2025-07-14	13.38	13.57	0.06	0.44%	13.35	13.79	302107	41220	6.51%
2025-07-11	13.55	13.51	0.23	1.73%	13.30	13.76	331895	44810	7.15%
2025-07-10	13.50	13.28	-0.22	-1.63%	13.18	13.58	251865	33507	5.43%
2025-07-09	13.68	13.50	-0.21	-1.53%	13.38	13.92	357101	48595	7.69%
2025-07-08	13.87	13.71	-0.43	-3.04%	13.47	13.88	464074	63267	10.00%
2025-07-07	13.68	14.14	0.91	6.88%	13.41	14.39	662530	92046	14.27%
2025-07-04	13.46	13.23	-0.23	-1.71%	13.16	13.99	472095	64448	10.17%
2025-07-03	13.09	13.46	0.44	3.38%	12.98	13.60	379597	50488	8.18%
2025-07-02	13.19	13.02	-0.27	-2.03%	12.93	13.19	246437	32116	5.31%
2025-07-01	12.73	13.29	0.54	4.24%	12.65	13.41	443306	58200	9.55%
2025-06-30	12.53	12.75	0.22	1.76%	12.53	12.79	177618	22589	3.83%
2025-06-27	12.45	12.53	0.07	0.56%	12.43	12.61	143379	17953	3.09%
2025-06-26	12.50	12.46	-0.18	-1.42%	12.40	12.69	184958	23189	3.98%
2025-06-25	12.56	12.64	0.22	1.77%	12.46	12.70	203492	25639	4.38%
2025-06-24	12.26	12.42	0.18	1.47%	12.22	12.51	179979	22344	3.88%
2025-06-23	11.86	12.24	0.18	1.49%	11.85	12.24	144309	17474	3.11%
2025-06-20	12.35	12.06	-0.41	-3.29%	12.02	12.37	226785	27572	4.89%
2025-06-19	13.02	12.47	-0.79	-5.96%	12.32	13.08	388629	48999	8.37%
2025-06-18	13.13	13.26	0.14	1.07%	13.10	13.71	376864	50498	8.12%
2025-06-17	13.17	13.17	-0.11	-0.83%	13.02	13.28	228379	30010	4.92%
2025-06-16	12.91	13.28	0.07	0.53%	12.91	13.35	253543	33458	5.46%
2025-06-13	13.76	13.21	-0.64	-4.62%	13.13	14.03	467697	63224	10.08%
2025-06-12	13.86	13.85	-0.23	-1.63%	13.69	14.01	346930	47936	7.47%
2025-06-11	14.00	14.08	-0.38	-2.63%	13.77	14.20	510999	71485	11.01%
2025-06-10	14.03	14.46	0.43	3.06%	13.90	14.97	882267	127304	19.01%
2025-06-09	14.33	14.03	-0.30	-2.09%	13.96	14.44	766947	108465	16.52%