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
2026-05-06	29.06	30.26	1.19	4.09%	28.94	30.46	636252	189322	4.07%
2026-04-30	28.80	29.07	0.08	0.28%	28.42	29.24	436259	125806	2.79%
2026-04-29	27.57	28.99	1.01	3.61%	27.57	29.13	447577	127899	2.86%
2026-04-28	28.68	27.98	-0.87	-3.02%	27.71	28.70	429306	120245	2.75%
2026-04-27	29.00	28.85	-0.66	-2.24%	28.44	29.34	435380	125508	2.79%
2026-04-24	29.89	29.51	-0.38	-1.27%	28.81	29.94	474890	139299	3.04%
2026-04-23	31.19	29.89	-1.46	-4.66%	29.53	31.25	625267	188139	4.00%
2026-04-22	30.46	31.35	0.47	1.52%	30.24	31.50	573652	178103	3.67%
2026-04-21	30.39	30.88	0.49	1.61%	30.03	30.98	542227	166590	3.47%
2026-04-20	30.12	30.39	0.24	0.80%	30.12	30.71	534328	162454	3.42%
2026-04-17	29.25	30.15	0.41	1.38%	29.21	30.38	666526	200540	4.27%
2026-04-16	29.18	29.74	0.56	1.92%	28.90	29.98	524264	154249	3.36%
2026-04-15	30.10	29.18	-0.34	-1.15%	29.06	30.40	622974	184982	3.99%
2026-04-14	30.00	29.52	-0.08	-0.27%	29.14	30.10	490149	144785	3.14%
2026-04-13	30.00	29.60	-0.88	-2.89%	29.47	30.11	540743	160553	3.46%
2026-04-10	31.20	30.48	-0.55	-1.77%	30.40	31.28	594047	182403	3.80%
2026-04-09	30.88	31.03	-1.04	-3.24%	30.47	31.46	832060	257407	5.33%
2026-04-08	30.64	32.07	2.92	10.02%	30.45	32.07	948414	296816	6.07%
2026-04-07	29.00	29.15	0.10	0.34%	28.77	29.37	374208	108791	2.39%
2026-04-03	29.68	29.05	-0.28	-0.95%	28.80	29.71	389322	113437	2.49%
2026-04-02	30.60	29.33	-1.70	-5.48%	29.00	30.65	789261	234367	5.05%
2026-04-01	31.63	31.03	0.13	0.42%	30.58	31.98	897479	279317	5.74%
2026-03-31	30.41	30.90	0.50	1.64%	30.09	31.48	1142168	351804	7.31%
2026-03-30	29.22	30.40	1.15	3.93%	29.00	30.50	880938	262501	5.64%
2026-03-27	27.44	29.25	1.12	3.98%	27.44	29.50	624200	179635	3.99%
2026-03-26	28.97	28.13	-0.80	-2.77%	27.88	29.00	525147	149009	3.36%
2026-03-25	29.75	28.93	0.64	2.26%	28.75	29.79	968482	283205	6.20%
2026-03-24	27.96	28.29	0.99	3.63%	27.17	28.35	683023	189544	4.37%
2026-03-23	28.88	27.30	-2.10	-7.14%	27.10	28.92	924845	257868	5.92%
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%