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
2026-09-16	14.41	14.30	-0.14	-0.97%	14.23	15.27	383894	55485	8.27%
2026-09-15	15.04	14.44	-0.61	-4.05%	14.35	15.25	536800	78560	11.57%
2026-09-14	15.29	15.05	-0.16	-1.05%	14.66	16.00	702180	107606	15.13%
2026-09-11	15.12	15.21	0.47	3.19%	14.90	16.21	918905	142712	19.80%
2026-09-10	13.35	14.74	1.34	10.00%	13.31	14.74	319331	45522	6.88%
2026-09-09	13.21	13.40	0.08	0.60%	13.06	13.45	137590	18302	2.96%
2026-09-08	13.16	13.32	0.16	1.22%	13.06	13.34	126288	16684	2.72%
2026-09-07	13.36	13.16	-0.16	-1.20%	13.09	13.55	138198	18254	2.98%
2026-09-04	12.90	13.32	0.47	3.66%	12.90	13.74	206741	27596	4.45%
2026-09-03	12.86	12.85	-0.01	-0.08%	12.82	13.04	75140	9697	1.62%
2026-09-02	12.95	12.86	-0.23	-1.76%	12.80	13.18	84440	10897	1.82%
2026-09-01	12.87	13.09	0.15	1.16%	12.85	13.15	96917	12665	2.09%
2026-08-31	13.03	12.94	-0.08	-0.61%	12.77	13.08	86281	11134	1.86%
2026-08-28	12.95	13.02	0.08	0.62%	12.77	13.08	96129	12446	2.07%
2026-08-27	12.71	12.94	0.17	1.33%	12.56	12.98	108117	13870	2.33%
2026-08-26	12.81	12.77	-0.16	-1.24%	12.68	12.95	139763	17887	3.01%
2026-08-25	12.83	12.93	0.12	0.94%	12.60	12.96	84537	10853	1.82%
2026-08-24	12.78	12.81	0.01	0.08%	12.60	12.85	71504	9094	1.54%
2026-08-21	12.96	12.80	-0.13	-1.01%	12.65	12.98	68594	8761	1.48%
2026-08-20	12.91	12.93	0.04	0.31%	12.85	13.05	73084	9456	3.25%
2026-08-19	13.37	12.89	-0.45	-3.37%	12.87	13.37	102906	13428	4.57%
2026-08-18	13.37	13.34	-0.01	-0.07%	13.18	13.38	85106	11299	3.78%
2026-08-17	13.00	13.35	0.24	1.83%	12.94	13.42	151880	20108	6.75%
2026-08-14	13.58	13.11	-0.49	-3.60%	12.94	13.58	201609	26441	8.96%
2026-08-13	13.62	13.60	-0.04	-0.29%	13.56	13.88	188460	25890	8.38%
2026-08-12	13.74	13.64	-0.09	-0.66%	13.50	13.89	130275	17793	5.79%
2026-08-11	13.66	13.73	-0.08	-0.58%	13.58	13.90	164532	22597	7.31%
2026-08-10	13.53	13.81	0.25	1.84%	13.45	13.82	188560	25828	8.38%
2026-08-07	13.50	13.56	0.08	0.59%	13.20	13.56	153027	20503	6.80%
2026-08-06	13.36	13.48	0.02	0.15%	13.30	13.57	151940	20404	6.75%
2026-08-05	13.54	13.46	-0.09	-0.66%	13.25	13.54	203389	27223	9.04%
2026-08-04	13.23	13.55	0.44	3.36%	13.13	13.77	279993	37994	12.45%
2026-08-03	12.84	13.11	0.33	2.58%	12.67	13.16	228099	29618	10.14%
2026-07-31	11.95	12.78	0.62	5.10%	11.94	12.85	276320	34591	12.28%
2026-07-30	12.57	12.16	-0.43	-3.42%	12.10	12.85	247797	30816	11.01%
2026-07-29	12.58	12.59	0.02	0.16%	12.19	12.73	241710	30234	10.74%
2026-07-28	12.65	12.57	-0.31	-2.41%	12.40	12.81	238116	29992	10.58%
2026-07-27	12.30	12.88	0.11	0.86%	12.10	12.94	368409	46641	16.38%
2026-07-24	13.57	12.77	-1.42	-10.01%	12.77	13.79	443575	58021	19.72%
2026-07-23	14.51	14.19	-0.81	-5.40%	13.90	14.97	564028	81209	25.07%
2026-07-22	13.84	15.00	0.67	4.68%	13.80	15.59	664380	98569	29.53%
2026-07-21	14.63	14.33	-0.88	-5.79%	13.69	14.98	686128	96982	30.50%
2026-07-20	13.70	15.21	1.38	9.98%	13.23	15.21	753556	110083	33.50%
2026-07-17	12.18	13.83	1.26	10.02%	12.05	13.83	551213	73023	24.50%
2026-07-16	12.08	12.57	0.57	4.75%	12.00	13.17	433381	54356	19.26%
2026-07-15	11.50	12.00	1.09	9.99%	11.20	12.00	194087	22729	8.63%
2026-07-14	10.75	10.91	0.17	1.58%	10.61	10.91	75890	8177	3.37%
2026-07-13	11.00	10.74	-0.26	-2.36%	10.66	11.06	89006	9601	3.96%
2026-07-10	10.78	11.00	0.24	2.23%	10.56	11.20	126617	13940	5.63%
2026-07-09	10.67	10.76	0.02	0.19%	10.49	10.83	110663	11789	4.92%
2026-07-08	11.21	10.74	-0.45	-4.02%	10.71	11.26	121743	13234	5.41%
2026-07-07	11.91	11.19	-0.84	-6.98%	11.18	11.94	145269	16623	6.46%
2026-07-06	11.90	12.03	0.18	1.52%	11.84	12.26	147346	17813	6.55%
2026-07-03	11.73	11.85	0.13	1.11%	11.67	11.90	104777	12357	4.66%
2026-07-02	11.89	11.72	-0.19	-1.60%	11.70	12.12	148349	17603	6.59%
2026-07-01	11.42	11.91	0.55	4.84%	11.36	12.04	174521	20604	7.76%
2026-06-30	11.52	11.36	-0.39	-3.32%	11.21	11.65	132682	15039	5.90%
2026-06-29	11.47	11.75	0.24	2.09%	11.29	11.81	145969	16998	6.49%
2026-06-26	12.12	11.51	-0.26	-2.21%	11.50	12.20	184479	21826	8.20%
2026-06-25	12.56	11.77	-0.84	-6.66%	11.60	12.56	282248	33667	12.55%
2026-06-24	13.46	12.61	-0.90	-6.66%	12.60	13.46	237298	30369	10.55%
2026-06-23	13.22	13.51	0.17	1.27%	13.04	13.69	203531	27403	9.05%
2026-06-22	14.00	13.34	-1.02	-7.10%	13.24	14.14	327147	43977	14.54%
2026-06-18	15.51	14.36	-1.49	-9.40%	14.27	15.69	477504	71485	21.23%
2026-06-17	14.89	15.85	0.81	5.39%	14.51	15.85	434955	66913	19.33%
2026-06-16	15.28	15.04	-0.37	-2.40%	15.03	15.31	256529	38884	11.40%
2026-06-15	15.02	15.41	0.34	2.26%	14.90	15.41	338054	51510	15.03%
2026-06-12	14.44	15.07	0.80	5.61%	14.26	15.08	288037	42408	12.80%
2026-06-11	14.55	14.27	-0.43	-2.93%	14.27	14.85	218232	31593	9.70%
2026-06-10	15.15	14.70	-0.24	-1.61%	14.47	15.56	320946	48416	14.27%
2026-06-09	14.50	14.94	0.55	3.82%	13.81	14.94	293502	42525	13.05%
2026-06-08	14.45	14.39	-0.71	-4.70%	14.14	15.18	293920	42875	13.06%