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
2025-10-31	12.60	12.76	0.14	1.11%	12.58	12.86	94830	12094	2.04%
2025-10-30	12.89	12.62	-0.18	-1.41%	12.61	12.90	88448	11237	1.91%
2025-10-29	12.88	12.80	-0.08	-0.62%	12.65	12.90	99110	12642	2.14%
2025-10-28	12.90	12.88	-0.02	-0.16%	12.81	13.04	129101	16656	2.78%
2025-10-27	12.71	12.90	0.30	2.38%	12.61	12.93	176567	22649	3.80%
2025-10-24	12.76	12.60	-0.15	-1.18%	12.54	12.85	119127	15051	2.57%
2025-10-23	12.66	12.75	0.00	0.00%	12.61	12.88	136027	17337	2.93%
2025-10-22	12.89	12.75	-0.29	-2.22%	12.64	13.00	257597	32966	5.55%
2025-10-21	12.19	13.04	0.85	6.97%	12.14	13.41	357925	46623	7.71%
2025-10-20	12.14	12.19	0.07	0.58%	12.05	12.24	50162	6084	1.08%
2025-10-17	12.23	12.12	-0.12	-0.98%	12.11	12.39	62263	7620	1.34%
2025-10-16	12.48	12.24	-0.25	-2.00%	12.20	12.48	62865	7745	1.35%
2025-10-15	12.40	12.49	0.10	0.81%	12.29	12.53	75451	9384	1.63%
2025-10-14	12.26	12.39	0.15	1.23%	12.25	12.48	89575	11102	1.93%
2025-10-13	12.12	12.24	-0.24	-1.92%	11.92	12.29	69366	8417	1.49%
2025-10-10	12.29	12.48	0.17	1.38%	12.20	12.50	83028	10272	1.79%
2025-10-09	12.13	12.31	0.18	1.48%	12.11	12.33	70192	8572	1.51%
2025-09-30	12.26	12.13	-0.06	-0.49%	12.12	12.26	54682	6644	1.18%
2025-09-29	12.17	12.19	0.03	0.25%	11.99	12.24	50300	6104	1.08%
2025-09-26	12.15	12.16	-0.07	-0.57%	12.14	12.32	44332	5425	0.96%
2025-09-25	12.37	12.23	-0.12	-0.97%	12.19	12.37	60559	7426	1.30%
2025-09-24	12.15	12.35	0.15	1.23%	12.10	12.37	62255	7652	1.34%
2025-09-23	12.37	12.20	-0.23	-1.85%	12.05	12.40	94124	11462	2.03%
2025-09-22	12.34	12.43	0.09	0.73%	12.20	12.44	67230	8270	1.45%
2025-09-19	12.45	12.34	-0.11	-0.88%	12.28	12.47	83989	10379	1.81%
2025-09-18	12.86	12.45	-0.43	-3.34%	12.40	12.87	167912	21208	3.62%
2025-09-17	12.88	12.88	0.01	0.08%	12.82	13.10	125755	16243	2.71%
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%