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
2025-08-01	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%
2025-06-06	13.00	14.33	1.30	9.98%	12.84	14.33	648700	89725	13.98%
2025-06-05	13.49	13.03	-0.30	-2.25%	12.91	13.57	359895	47215	7.75%
2025-06-04	13.20	13.33	0.03	0.23%	13.02	13.44	407964	54158	8.79%
2025-06-03	12.76	13.30	0.27	2.07%	12.53	13.32	410591	53544	8.85%
2025-05-30	13.12	13.03	0.15	1.16%	12.85	13.35	420776	55029	9.07%
2025-05-29	12.86	12.88	-0.15	-1.15%	12.84	13.20	447195	57999	9.63%
2025-05-28	13.39	13.03	-0.67	-4.89%	12.95	13.66	592169	78487	12.76%
2025-05-27	12.85	13.70	0.80	6.20%	12.75	13.92	805461	108077	17.35%
2025-05-26	12.60	12.90	-0.24	-1.83%	12.51	13.25	593122	76473	12.78%
2025-05-23	14.45	13.14	-1.46	-10.00%	13.14	14.60	845999	113142	18.23%
2025-05-22	15.94	14.60	-0.89	-5.75%	14.56	16.57	1371242	215277	29.54%
2025-05-21	13.88	15.49	1.41	10.01%	13.55	15.49	884494	133347	19.06%
2025-05-20	13.22	14.08	1.28	10.00%	13.10	14.08	1041616	141443	22.44%
2025-05-19	11.95	12.80	1.16	9.97%	11.87	12.80	473514	59020	10.20%
2025-05-16	11.82	11.64	-0.18	-1.52%	11.60	12.02	298451	34988	6.43%
2025-05-15	11.85	11.82	-0.16	-1.34%	11.81	12.45	453708	54942	9.77%
2025-05-14	11.58	11.98	0.19	1.61%	11.44	12.12	447857	52853	9.65%
2025-05-13	11.26	11.79	0.56	4.99%	11.08	12.22	484822	56269	10.45%
2025-05-12	11.35	11.23	-0.15	-1.32%	11.15	11.46	252480	28337	5.44%
2025-05-09	11.51	11.38	-0.13	-1.13%	11.37	11.65	258498	29708	5.57%
2025-05-08	11.49	11.51	0.09	0.79%	11.36	11.69	299099	34497	6.44%
2025-05-07	11.45	11.42	0.02	0.18%	11.27	11.56	296384	33806	6.39%
2025-05-06	11.16	11.40	0.24	2.15%	11.09	11.46	338908	38176	7.30%
2025-04-30	11.55	11.16	-0.74	-6.22%	11.13	11.70	477534	54374	10.29%
2025-04-29	12.65	11.90	-1.26	-9.57%	11.84	12.74	617485	74746	13.30%
2025-04-28	13.24	13.16	0.18	1.39%	12.73	14.19	904052	120739	19.48%
2025-04-25	11.75	12.98	1.18	10.00%	11.75	12.98	678870	84587	14.63%
2025-04-24	11.54	11.80	0.17	1.46%	11.45	12.05	335653	39768	7.23%