湖南黄金 (002155) - 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
2026-03-20	30.09	29.40	-0.20	-0.68%	29.34	30.87	688839	207285	4.41%
2026-03-19	30.77	29.60	-1.89	-6.00%	29.44	30.79	656966	197481	4.20%
2026-03-18	31.24	31.49	-0.06	-0.19%	30.91	31.59	484169	151434	3.10%
2026-03-17	31.76	31.55	-0.16	-0.50%	31.53	32.16	565325	180035	3.62%
2026-03-16	32.50	31.71	-1.27	-3.85%	30.86	32.65	839650	265502	5.37%
2026-03-13	34.01	32.98	-1.60	-4.63%	32.86	34.44	708072	237617	4.53%
2026-03-12	35.47	34.58	-0.90	-2.54%	34.06	35.48	789441	273686	5.05%
2026-03-11	36.80	35.48	-1.01	-2.77%	35.33	37.06	837918	301655	5.36%
2026-03-10	37.21	36.49	-0.50	-1.35%	36.26	37.50	836759	307315	5.36%
2026-03-09	36.02	36.99	-0.01	-0.03%	35.20	37.66	1126335	409653	7.21%
2026-03-06	36.02	37.00	0.13	0.35%	35.35	38.25	1251903	463319	8.01%
2026-03-05	39.26	36.87	-1.92	-4.95%	36.34	39.50	1403077	522141	8.98%
2026-03-04	36.72	38.79	-1.89	-4.65%	36.72	40.14	1722421	665936	11.02%
2026-03-03	40.73	40.68	-0.79	-1.90%	40.21	43.67	2717150	1140998	17.39%
2026-03-02	40.00	41.47	3.77	10.00%	39.41	41.47	2653014	1072996	16.98%
2026-02-27	34.01	37.70	3.43	10.01%	33.95	37.70	1569451	567299	10.04%
2026-02-26	34.47	34.27	0.34	1.00%	33.82	35.39	964936	333362	6.18%
2026-02-25	33.77	33.93	0.12	0.35%	33.00	34.33	985484	331854	6.31%
2026-02-24	33.99	33.81	1.31	4.03%	33.63	34.77	1096124	374134	7.02%
2026-02-13	32.66	32.50	-0.61	-1.84%	32.42	33.38	721066	236516	4.61%
2026-02-12	33.73	33.11	-0.79	-2.33%	33.07	34.04	913060	305778	5.84%
2026-02-11	33.98	33.90	-0.06	-0.18%	33.78	34.74	909231	310867	5.82%
2026-02-10	35.32	33.96	-1.45	-4.09%	33.88	35.90	1132203	390023	7.25%
2026-02-09	36.50	35.41	-0.55	-1.53%	35.22	37.14	1761652	634537	11.27%
2026-02-06	32.13	35.96	3.25	9.94%	31.15	35.98	2179178	748480	13.95%
2026-02-05	34.50	32.71	-3.21	-8.94%	32.33	35.50	2022349	673977	12.94%
2026-02-04	39.50	35.92	-0.71	-1.94%	35.33	39.50	2167835	803434	13.87%
2026-02-03	34.97	36.63	3.33	10.00%	34.13	36.63	2163727	761972	13.85%
2026-02-02	33.30	33.30	-3.70	-10.00%	33.30	35.50	2273442	771550	14.55%
2026-01-30	37.00	37.00	3.36	9.99%	36.00	37.00	3644098	1341432	23.32%
2026-01-29	33.64	33.64	3.06	10.01%	33.64	33.64	43899	14767	0.28%
2026-01-28	30.58	30.58	2.78	10.00%	30.58	30.58	35403	10826	0.23%
2026-01-27	27.80	27.80	2.53	10.01%	27.80	27.80	30416	8455	0.19%
2026-01-26	25.27	25.27	2.30	10.01%	25.27	25.27	79635	20123	0.51%
2026-01-09	22.09	22.97	0.87	3.94%	22.05	23.05	637459	145185	4.08%
2026-01-08	22.26	22.10	-0.22	-0.99%	21.87	22.68	420078	93274	2.69%
2026-01-07	22.39	22.32	0.13	0.59%	22.03	22.85	639201	143579	4.09%
2026-01-06	21.91	22.19	0.48	2.21%	21.81	22.50	624516	138831	4.00%
2026-01-05	21.43	21.71	0.62	2.94%	21.41	21.89	599480	129924	3.84%
2025-12-31	21.16	21.09	-0.21	-0.99%	20.93	21.59	332745	70592	2.13%
2025-12-30	20.62	21.30	0.04	0.19%	20.54	21.40	427726	89840	2.74%
2025-12-29	21.56	21.26	-0.30	-1.39%	21.25	21.90	544685	117400	3.49%
2025-12-26	21.41	21.56	0.49	2.33%	21.27	21.64	441602	94828	2.83%
2025-12-25	21.40	21.07	-0.55	-2.54%	20.95	21.40	419503	88658	2.68%
2025-12-24	22.15	21.62	-0.29	-1.32%	21.54	22.20	439077	95490	2.81%
2025-12-23	22.18	21.91	0.08	0.37%	21.82	22.36	535950	118215	3.43%
2025-12-22	21.51	21.83	0.58	2.73%	21.44	21.96	472850	102932	3.03%
2025-12-19	20.91	21.25	0.16	0.76%	20.68	21.25	295558	62092	1.89%
2025-12-18	21.00	21.09	0.07	0.33%	20.85	21.39	310765	65822	1.99%
2025-12-17	20.58	21.02	0.58	2.84%	20.55	21.20	368338	76948	2.36%
2025-12-16	21.12	20.44	-1.07	-4.97%	20.39	21.24	418443	86721	2.68%
2025-12-15	21.14	21.51	0.29	1.37%	21.03	21.57	382149	81922	2.45%
2025-12-12	21.20	21.22	0.49	2.36%	20.89	21.25	406508	85802	2.60%