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
2026-06-23	18.00	16.61	-1.84	-9.97%	16.61	18.02	595398	101909	9.46%
2026-06-22	19.00	18.45	-0.67	-3.50%	17.30	19.07	872241	157770	13.86%
2026-06-18	18.92	19.12	0.01	0.05%	18.51	19.94	769724	147694	12.23%
2026-06-17	19.17	19.11	-0.79	-3.97%	18.33	19.45	823881	156038	13.09%
2026-06-16	20.27	19.90	0.80	4.19%	19.20	20.86	1158232	232247	18.40%
2026-06-15	18.21	19.10	1.04	5.76%	17.96	19.10	882196	165221	14.01%
2026-06-12	18.37	18.06	-0.26	-1.42%	17.86	19.10	860225	158003	13.66%
2026-06-11	18.57	18.32	-0.35	-1.87%	17.83	19.37	1014747	189135	16.12%
2026-06-10	16.64	18.78	1.71	10.02%	16.58	18.78	893161	157701	14.19%
2026-06-09	16.08	17.07	1.23	7.77%	15.87	17.42	748864	126128	11.90%
2026-06-08	16.40	15.84	-1.14	-6.71%	15.66	16.90	599780	97157	9.53%
2026-06-05	16.25	16.98	0.78	4.81%	15.90	17.38	902859	150946	14.34%
2026-06-04	17.00	16.20	-0.45	-2.70%	16.08	17.45	963607	159425	15.31%
2026-06-03	15.03	16.65	1.51	9.97%	14.97	16.65	475342	76717	7.55%
2026-06-02	14.94	15.14	0.09	0.60%	14.76	15.39	391115	59117	6.21%
2026-06-01	14.99	15.05	0.24	1.62%	14.87	15.64	473735	72079	7.53%
2026-05-29	14.97	14.81	-0.15	-1.00%	14.61	15.34	381766	57069	6.06%
2026-05-28	14.10	14.96	0.81	5.72%	13.65	15.02	433553	62797	6.89%
2026-05-27	14.35	14.15	-0.30	-2.08%	14.12	14.75	236361	34070	3.75%
2026-05-26	14.06	14.45	0.26	1.83%	14.00	14.82	354005	51251	5.62%
2026-05-25	14.70	14.19	-0.54	-3.67%	13.97	14.87	363666	51788	5.78%
2026-05-22	14.24	14.73	0.70	4.99%	13.85	15.12	446252	65342	7.09%
2026-05-21	14.22	14.03	-0.20	-1.41%	14.02	15.32	409076	59918	6.50%
2026-05-20	14.01	14.23	0.11	0.78%	13.76	14.36	219510	30915	3.49%
2026-05-19	14.25	14.12	-0.13	-0.91%	13.98	14.46	183413	25914	2.91%
2026-05-18	14.30	14.25	-0.11	-0.77%	14.09	14.50	176185	25210	2.80%
2026-05-15	14.51	14.36	-0.15	-1.03%	14.24	14.79	191983	27810	3.05%
2026-05-14	14.98	14.51	-0.46	-3.07%	14.50	15.05	189560	27878	3.01%
2026-05-13	15.04	14.97	-0.05	-0.33%	14.81	15.34	200148	30115	3.18%
2026-05-12	15.20	15.02	-0.25	-1.64%	14.69	15.24	239581	35832	3.81%
2026-05-11	15.25	15.27	0.00	0.00%	15.07	15.53	240273	36663	3.82%
2026-05-08	15.60	15.27	-0.33	-2.12%	15.21	15.95	338174	52399	5.37%
2026-05-07	15.45	15.60	0.00	0.00%	15.42	16.12	345188	54195	5.48%
2026-05-06	15.32	15.60	0.33	2.16%	15.20	15.65	386315	59619	6.14%
2026-04-30	15.05	15.27	0.25	1.66%	14.97	15.63	648648	99331	10.30%
2026-04-29	14.03	15.02	0.86	6.07%	14.01	15.12	370635	54600	5.89%
2026-04-28	14.39	14.16	-0.04	-0.28%	14.08	14.47	137545	19607	2.18%
2026-04-27	14.07	14.20	0.01	0.07%	13.90	14.30	149258	21025	2.37%
2026-04-24	13.81	14.19	0.27	1.94%	13.81	14.32	181943	25610	2.89%
2026-04-23	14.19	13.92	-0.33	-2.32%	13.81	14.25	138298	19305	2.20%
2026-04-22	14.19	14.25	0.07	0.49%	14.15	14.44	150758	21509	2.39%
2026-04-21	14.20	14.18	-0.01	-0.07%	13.88	14.25	138806	19539	2.20%
2026-04-20	14.12	14.19	0.02	0.14%	14.08	14.26	133544	18932	2.12%
2026-04-17	14.28	14.17	-0.12	-0.84%	14.12	14.73	205068	29317	3.26%
2026-04-16	13.60	14.29	0.81	6.01%	13.50	14.39	366934	51877	5.83%
2026-04-15	13.85	13.48	-0.37	-2.67%	13.44	13.86	151457	20604	2.41%
2026-04-14	13.62	13.85	0.28	2.06%	13.53	13.88	172693	23612	2.74%
2026-04-13	13.24	13.57	0.25	1.88%	13.20	13.68	171178	23040	2.72%
2026-04-10	13.14	13.32	0.27	2.07%	13.13	13.55	173021	23129	2.75%
2026-04-09	13.11	13.05	-0.18	-1.36%	12.90	13.17	101182	13205	1.61%
2026-04-08	13.00	13.23	0.40	3.12%	12.89	13.23	158589	20735	2.52%
2026-04-07	12.52	12.83	0.39	3.14%	12.46	12.89	143015	18248	2.27%
2026-04-03	13.02	12.44	-0.54	-4.16%	12.40	13.19	159265	20094	2.53%
2026-04-02	13.13	12.98	-0.25	-1.89%	12.88	13.30	134098	17505	2.13%
2026-04-01	13.30	13.23	0.16	1.22%	13.10	13.50	167886	22289	2.67%
2026-03-31	13.41	13.07	-0.42	-3.11%	13.04	13.46	166367	22003	2.64%
2026-03-30	13.62	13.49	-0.21	-1.53%	13.28	13.78	163486	22082	2.60%
2026-03-27	12.95	13.70	0.49	3.71%	12.93	13.91	279255	37942	4.44%
2026-03-26	13.10	13.21	0.00	0.00%	13.07	13.61	201884	26864	3.21%
2026-03-25	13.06	13.21	0.16	1.23%	12.92	13.31	245516	32129	3.90%
2026-03-24	13.29	13.05	0.13	1.01%	12.35	13.32	243543	31188	3.87%
2026-03-23	13.11	12.92	-0.56	-4.15%	12.82	13.70	272805	36019	4.33%
2026-03-20	13.67	13.48	-0.12	-0.88%	13.33	14.11	321517	44137	5.11%
2026-03-19	14.43	13.60	-0.92	-6.34%	13.51	14.45	278592	38642	4.43%
2026-03-18	14.89	14.52	-0.27	-1.83%	14.35	14.94	196583	28582	3.12%
2026-03-17	15.09	14.79	-0.34	-2.25%	14.79	15.39	216485	32612	3.44%
2026-03-16	14.97	15.13	0.03	0.20%	14.89	15.29	269231	40614	4.28%