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
2026-07-17	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%
2026-06-05	15.68	15.10	-0.68	-4.31%	15.01	16.12	385188	59167	17.12%
2026-06-04	16.06	15.78	-0.87	-5.23%	15.68	16.33	487836	78058	21.68%
2026-06-03	15.92	16.65	0.57	3.54%	15.38	17.40	793064	126695	35.25%
2026-06-02	16.58	16.08	-0.18	-1.11%	15.93	17.81	898040	148059	19.35%
2026-06-01	14.90	16.26	1.48	10.01%	14.56	16.26	547359	83962	11.79%
2026-05-29	14.23	14.78	0.66	4.67%	13.92	15.25	397053	58539	8.55%
2026-05-28	13.60	14.12	0.52	3.82%	13.59	14.22	274944	38431	5.92%
2026-05-27	13.35	13.60	0.07	0.52%	13.32	13.97	169470	23145	3.65%
2026-05-26	13.81	13.53	-0.44	-3.15%	13.31	13.81	175278	23651	3.78%
2026-05-25	13.71	13.97	0.34	2.49%	13.62	14.08	170096	23558	3.66%
2026-05-22	13.50	13.63	0.10	0.74%	13.30	13.73	143534	19484	3.09%
2026-05-21	14.00	13.53	-0.62	-4.38%	13.51	14.26	247012	34343	5.32%
2026-05-20	15.01	14.15	-1.03	-6.79%	14.15	15.01	309640	44590	6.67%
2026-05-19	14.59	15.18	0.59	4.04%	14.37	15.25	302492	45163	6.52%
2026-05-18	14.14	14.59	0.24	1.67%	14.14	14.74	208260	30303	4.49%
2026-05-15	14.79	14.35	-0.44	-2.97%	14.13	14.85	286708	41179	6.18%
2026-05-14	15.37	14.79	-0.65	-4.21%	14.77	15.79	436912	66485	9.41%
2026-05-13	15.34	15.44	0.26	1.71%	15.15	16.01	566672	88451	12.21%
2026-05-12	14.61	15.18	0.57	3.90%	14.51	15.42	526230	79466	11.34%
2026-05-11	14.48	14.61	0.06	0.41%	14.48	14.76	229165	33515	4.94%
2026-05-08	14.61	14.55	-0.21	-1.42%	14.46	14.95	277116	40512	5.97%
2026-05-07	14.45	14.76	0.36	2.50%	14.42	14.87	302126	44414	6.51%
2026-05-06	14.20	14.45	0.21	1.47%	14.20	14.51	244520	35183	5.27%
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%