湘潭电化 (002125) - 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
2025-09-19	14.50	14.11	-0.37	-2.56%	14.10	14.63	400895	57386	6.37%
2025-09-18	14.40	14.48	0.11	0.77%	14.21	15.20	524887	76730	8.34%
2025-09-17	14.49	14.37	-0.14	-0.96%	14.22	14.65	315346	45567	5.01%
2025-09-16	14.75	14.51	-0.28	-1.89%	14.28	14.98	348815	50828	5.54%
2025-09-15	15.00	14.79	-0.24	-1.60%	14.77	15.48	471215	71230	7.49%
2025-09-12	14.87	15.03	0.16	1.08%	14.40	15.62	641866	95547	10.20%
2025-09-11	14.70	14.87	0.18	1.23%	14.32	14.90	394448	57993	6.27%
2025-09-10	14.70	14.69	-0.25	-1.67%	14.42	15.07	511935	75191	8.13%
2025-09-09	15.18	14.94	-0.69	-4.41%	14.93	15.94	671456	103397	10.67%
2025-09-08	16.00	15.63	-0.20	-1.26%	15.31	16.07	841804	131338	13.37%
2025-09-05	14.72	15.83	1.05	7.10%	14.68	15.96	876298	136035	13.92%
2025-09-04	15.21	14.78	-0.58	-3.78%	14.50	16.10	998583	153954	15.86%
2025-09-03	15.19	15.36	0.12	0.79%	14.66	15.54	841882	127248	13.37%
2025-09-02	14.67	15.24	0.60	4.10%	14.54	16.10	1141724	174055	18.14%
2025-09-01	14.24	14.64	0.54	3.83%	14.23	14.86	906184	131770	14.40%
2025-08-29	13.26	14.10	0.79	5.94%	13.23	14.36	864063	121208	13.73%
2025-08-28	13.37	13.31	-0.08	-0.60%	12.82	13.58	363997	48118	5.78%
2025-08-27	13.71	13.39	-0.36	-2.62%	13.37	14.06	450107	61922	7.15%
2025-08-26	13.78	13.75	-0.12	-0.87%	13.67	13.83	285466	39212	4.53%
2025-08-25	13.75	13.87	0.17	1.24%	13.70	14.08	390106	54159	6.20%
2025-08-22	13.75	13.70	-0.12	-0.87%	13.60	13.89	264825	36292	4.21%
2025-08-21	13.80	13.82	-0.05	-0.36%	13.61	14.12	442285	61004	7.03%
2025-08-20	13.90	13.87	-0.03	-0.22%	13.76	14.19	504239	70224	8.01%
2025-08-19	13.59	13.90	0.36	2.66%	13.36	13.98	600551	82718	9.54%
2025-08-18	13.41	13.54	0.09	0.67%	13.30	13.62	298613	40185	4.74%
2025-08-15	13.12	13.45	0.37	2.83%	13.06	13.52	317694	42424	5.05%
2025-08-14	13.30	13.08	-0.24	-1.80%	13.00	13.40	216817	28555	3.44%
2025-08-13	13.26	13.32	0.04	0.30%	13.23	13.38	186913	24849	2.97%
2025-08-12	13.39	13.28	-0.10	-0.75%	13.13	13.40	203280	26861	3.23%
2025-08-11	13.17	13.38	0.33	2.53%	13.10	13.43	266985	35453	4.24%
2025-08-08	13.08	13.05	-0.03	-0.23%	12.98	13.18	151323	19732	2.40%
2025-08-07	13.20	13.08	-0.14	-1.06%	12.96	13.20	196469	25668	3.12%
2025-08-06	13.36	13.22	0.01	0.08%	13.16	13.38	186365	24667	2.96%
2025-08-05	13.23	13.21	-0.01	-0.08%	13.18	13.38	151284	20030	2.40%
2025-08-04	13.00	13.22	0.03	0.23%	12.84	13.26	217345	28323	3.45%
2025-08-01	13.31	13.19	-0.13	-0.98%	13.17	13.37	163397	21634	2.60%
2025-07-31	13.40	13.32	-0.09	-0.67%	13.27	13.79	279830	37785	4.45%
2025-07-30	13.72	13.41	-0.39	-2.83%	13.30	13.81	334868	45238	5.32%
2025-07-29	13.93	13.80	-0.19	-1.36%	13.66	14.14	344682	47736	5.48%
2025-07-28	13.86	13.99	0.17	1.23%	13.84	14.33	516052	72807	8.20%
2025-07-25	13.91	13.82	-0.10	-0.72%	13.60	14.04	404953	55704	6.43%
2025-07-24	13.67	13.92	0.18	1.31%	13.66	14.10	471648	65575	7.49%
2025-07-23	14.04	13.74	-0.45	-3.17%	13.65	14.11	547642	75527	8.70%
2025-07-22	13.61	14.19	0.52	3.80%	13.47	14.78	987698	139811	15.69%
2025-07-21	13.47	13.67	0.19	1.41%	13.40	13.85	548538	74876	8.71%
2025-07-18	13.36	13.48	0.11	0.82%	13.35	13.63	326612	44093	5.19%
2025-07-17	13.29	13.37	0.10	0.75%	13.17	13.44	209450	27915	3.33%
2025-07-16	13.19	13.27	0.02	0.15%	13.17	13.37	182846	24274	2.90%
2025-07-15	13.60	13.25	-0.45	-3.28%	13.12	13.67	419525	55938	6.66%
2025-07-14	13.57	13.70	0.05	0.37%	13.52	13.85	287613	39307	4.57%
2025-07-11	13.50	13.65	0.12	0.89%	13.28	13.80	398392	54124	6.33%
2025-07-10	13.48	13.53	-0.06	-0.44%	13.40	13.68	316107	42740	5.02%
2025-07-09	13.83	13.59	-0.24	-1.74%	13.52	13.99	459977	63192	7.31%
2025-07-08	14.31	13.83	-0.20	-1.43%	13.79	14.41	493878	68706	7.85%
2025-07-07	13.68	14.03	0.44	3.24%	13.51	14.12	514088	71357	8.17%
2025-07-04	14.11	13.59	-0.66	-4.63%	13.43	14.18	769760	105310	12.23%
2025-07-03	13.85	14.25	0.31	2.22%	13.62	14.62	982268	139407	15.60%
2025-07-02	13.91	13.94	-0.16	-1.13%	13.78	14.06	514393	71585	8.17%
2025-07-01	14.45	14.10	-0.43	-2.96%	13.54	14.51	985117	137863	15.65%
2025-06-30	14.52	14.53	-0.28	-1.89%	14.10	14.85	1177014	170205	18.70%
2025-06-27	16.01	14.81	-1.09	-6.86%	14.79	16.33	1682818	259446	26.73%
2025-06-26	16.88	15.90	-0.46	-2.81%	15.87	17.95	2085554	353063	33.13%
2025-06-25	16.36	16.36	1.49	10.02%	16.36	16.36	156975	25681	2.49%
2025-06-24	14.86	14.87	1.35	9.99%	14.32	14.87	864708	127570	13.74%
2025-06-23	13.49	13.52	1.23	10.01%	13.01	13.52	940142	125980	14.94%
2025-06-20	12.29	12.29	1.12	10.03%	12.29	12.29	144139	17714	2.29%
2025-06-19	10.60	11.17	1.02	10.05%	10.60	11.17	217210	24131	3.45%
2025-06-18	10.12	10.15	-0.02	-0.20%	9.98	10.20	99703	10041	1.58%
2025-06-17	10.14	10.17	0.00	0.00%	10.08	10.24	88454	8974	1.41%
2025-06-16	10.09	10.17	-0.20	-1.93%	10.05	10.22	142383	14429	2.26%
2025-06-13	10.22	10.37	0.13	1.27%	10.18	10.48	238274	24651	3.79%