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
2026-04-30	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%
2026-03-13	15.20	15.10	-0.13	-0.85%	15.01	15.50	281798	43033	4.48%
2026-03-12	15.34	15.23	-0.06	-0.39%	15.08	15.34	246349	37406	3.91%
2026-03-11	14.84	15.29	0.46	3.10%	14.78	15.75	481967	73668	7.66%
2026-03-10	14.88	14.83	-0.06	-0.40%	14.72	15.15	195369	29099	3.10%
2026-03-09	14.42	14.89	0.05	0.34%	14.36	15.05	227432	33408	3.61%
2026-03-06	15.18	14.84	-0.12	-0.80%	14.60	15.25	280045	41633	4.45%
2026-03-05	14.79	14.96	0.43	2.96%	14.50	15.29	339491	50598	5.39%
2026-03-04	14.20	14.53	-0.04	-0.27%	14.19	14.79	180119	26146	2.86%
2026-03-03	15.10	14.57	-0.51	-3.38%	14.51	15.29	262878	39056	4.18%
2026-03-02	14.94	15.08	-0.04	-0.26%	14.88	15.31	278630	41944	4.43%
2026-02-27	14.67	15.12	0.39	2.65%	14.62	15.15	248287	37148	3.94%
2026-02-26	14.83	14.73	-0.01	-0.07%	14.61	14.90	234922	34652	3.73%
2026-02-25	14.14	14.74	0.62	4.39%	14.13	14.97	345114	50833	5.48%
2026-02-24	13.80	14.12	0.50	3.67%	13.79	14.23	187466	26352	2.98%
2026-02-13	13.73	13.62	-0.21	-1.52%	13.59	13.91	105591	14499	1.68%
2026-02-12	13.75	13.83	0.05	0.36%	13.61	13.91	113049	15620	1.80%
2026-02-11	13.71	13.78	0.09	0.66%	13.67	13.88	106957	14750	1.70%
2026-02-10	13.78	13.69	-0.13	-0.94%	13.67	13.80	93742	12873	1.49%
2026-02-09	13.73	13.82	0.27	1.99%	13.61	13.89	128156	17691	2.04%
2026-02-06	13.25	13.55	0.19	1.42%	13.16	13.75	148341	20109	2.36%
2026-02-05	13.68	13.36	-0.39	-2.84%	13.31	13.71	138858	18656	2.21%
2026-02-04	13.77	13.75	0.00	0.00%	13.51	13.81	131035	17890	2.08%
2026-02-03	13.58	13.75	0.36	2.69%	13.46	13.80	141047	19231	2.24%
2026-02-02	13.96	13.39	-0.62	-4.43%	13.37	14.08	238385	32621	3.79%
2026-01-30	14.85	14.01	-1.04	-6.91%	13.60	14.89	516826	72521	8.21%
2026-01-29	15.25	15.05	-0.11	-0.73%	14.85	15.43	412291	62367	6.55%
2026-01-28	14.90	15.16	0.17	1.13%	14.81	15.30	369039	55727	5.86%
2026-01-27	15.19	14.99	-0.15	-0.99%	14.49	15.47	322764	48046	5.13%
2026-01-26	15.60	15.14	-0.19	-1.24%	15.02	15.68	406109	61937	6.45%