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
2026-08-20	12.78	12.68	0.13	1.04%	12.49	12.81	161977	20480	2.57%
2026-08-19	12.85	12.55	-0.49	-3.76%	12.50	13.04	182162	23189	2.89%
2026-08-18	13.08	13.04	0.00	0.00%	12.90	13.40	197624	25907	3.14%
2026-08-17	12.59	13.04	0.40	3.16%	12.45	13.07	225840	29034	3.59%
2026-08-14	12.64	12.64	0.00	0.00%	12.52	12.79	125631	15877	2.00%
2026-08-13	12.78	12.64	-0.14	-1.10%	12.63	12.87	169917	21667	2.70%
2026-08-12	12.60	12.78	0.15	1.19%	12.55	12.94	158913	20276	2.52%
2026-08-11	12.76	12.63	-0.13	-1.02%	12.60	12.81	146944	18660	2.33%
2026-08-10	12.60	12.76	0.22	1.75%	12.56	12.77	197814	25080	3.14%
2026-08-07	12.58	12.54	-0.04	-0.32%	12.40	12.66	180859	22603	2.87%
2026-08-06	12.73	12.58	-0.17	-1.33%	12.39	12.78	210408	26451	3.34%
2026-08-05	12.60	12.75	0.14	1.11%	12.54	12.85	196786	25039	3.13%
2026-08-04	12.55	12.61	0.04	0.32%	12.42	12.68	178342	22407	2.83%
2026-08-03	12.32	12.57	0.23	1.86%	12.21	12.59	179803	22473	2.86%
2026-07-31	12.30	12.34	0.10	0.82%	12.24	12.52	225798	27926	3.59%
2026-07-30	12.11	12.24	0.02	0.16%	12.07	12.35	193068	23634	3.07%
2026-07-29	11.75	12.22	0.47	4.00%	11.51	12.33	266848	32024	4.24%
2026-07-28	11.70	11.75	-0.13	-1.09%	11.69	11.94	125467	14785	1.99%
2026-07-27	11.68	11.88	0.34	2.95%	11.54	11.93	163172	19239	2.59%
2026-07-24	11.96	11.54	-0.69	-5.64%	11.54	12.13	209801	24807	3.33%
2026-07-23	11.90	12.23	0.27	2.26%	11.79	12.25	222510	26885	3.53%
2026-07-22	12.17	11.96	-0.48	-3.86%	11.90	12.37	273442	33034	4.34%
2026-07-21	11.73	12.44	0.60	5.07%	11.60	12.44	323843	39217	5.14%
2026-07-20	12.09	11.84	-0.06	-0.50%	11.50	12.09	248016	29111	3.94%
2026-07-17	11.82	11.90	0.13	1.10%	11.53	12.07	279357	33154	4.44%
2026-07-16	11.62	11.77	0.00	0.00%	11.62	11.99	205042	24208	3.26%
2026-07-15	11.77	11.77	0.27	2.35%	11.65	12.08	241123	28534	3.83%
2026-07-14	11.06	11.50	0.44	3.98%	10.99	11.50	178194	20025	2.83%
2026-07-13	11.70	11.06	-0.70	-5.95%	11.05	11.73	229141	25839	3.64%
2026-07-10	11.84	11.76	-0.09	-0.76%	11.68	12.12	241163	28713	3.83%
2026-07-09	11.85	11.85	0.02	0.17%	11.26	11.97	279570	32529	4.44%
2026-07-08	12.37	11.83	-0.58	-4.67%	11.81	12.49	290713	35093	4.62%
2026-07-07	12.72	12.41	-0.42	-3.27%	12.38	13.05	244500	30943	3.88%
2026-07-06	13.04	12.83	-0.17	-1.31%	12.76	13.44	285604	37194	4.54%
2026-07-03	13.61	13.00	-0.59	-4.34%	12.97	13.75	416454	55114	6.62%
2026-07-02	13.70	13.59	-0.29	-2.09%	13.58	14.22	401231	55688	6.37%
2026-07-01	13.90	13.88	0.22	1.61%	13.37	14.23	553509	76450	8.79%
2026-06-30	13.33	13.66	0.26	1.94%	13.23	14.32	528258	72049	8.39%
2026-06-29	14.00	13.40	-0.62	-4.42%	13.18	14.08	432400	58521	6.87%
2026-06-26	15.16	14.02	-1.29	-8.43%	13.98	15.26	501785	72703	7.97%
2026-06-25	15.50	15.31	-0.48	-3.04%	15.01	15.69	462756	70555	7.35%
2026-06-24	16.21	15.79	-0.82	-4.94%	15.22	16.41	665825	104520	10.58%
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%