湖南白银 (002716) - 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	11.41	11.56	0.14	1.23%	11.25	11.68	1084182	124546	4.66%
2026-04-29	10.91	11.42	0.41	3.72%	10.82	11.45	1373374	154664	5.91%
2026-04-28	11.32	11.01	-0.39	-3.42%	10.92	11.34	1228133	135954	5.28%
2026-04-27	11.46	11.40	-0.17	-1.47%	11.28	11.56	866239	98814	3.73%
2026-04-24	11.69	11.57	-0.22	-1.87%	11.31	11.72	1307462	150290	5.62%
2026-04-23	12.69	11.79	-0.88	-6.95%	11.60	12.71	3012084	358281	12.96%
2026-04-22	12.20	12.67	0.33	2.67%	11.93	12.72	1970401	244513	8.48%
2026-04-21	12.39	12.34	0.02	0.16%	12.02	12.43	1158056	141830	4.98%
2026-04-20	12.09	12.32	0.24	1.99%	12.09	12.44	1664595	204907	7.16%
2026-04-17	11.86	12.08	0.03	0.25%	11.75	12.19	1417454	170274	6.10%
2026-04-16	12.13	12.05	0.11	0.92%	11.74	12.18	1668134	199721	7.18%
2026-04-15	12.48	11.94	-0.14	-1.16%	11.88	12.54	2434447	297604	10.47%
2026-04-14	12.09	12.08	0.20	1.68%	11.83	12.17	1284457	153752	5.52%
2026-04-13	11.84	11.88	-0.04	-0.34%	11.70	11.92	1008477	119252	4.34%
2026-04-10	12.26	11.92	-0.15	-1.24%	11.90	12.40	1646090	199396	7.08%
2026-04-09	12.06	12.07	-0.42	-3.36%	11.82	12.25	1961387	236022	8.44%
2026-04-08	12.00	12.49	1.14	10.04%	11.91	12.49	2125424	260529	9.14%
2026-04-07	11.31	11.35	0.04	0.35%	11.23	11.45	811310	92173	3.49%
2026-04-03	11.68	11.31	-0.24	-2.08%	11.19	11.75	998098	113254	4.29%
2026-04-02	11.87	11.55	-0.50	-4.15%	11.41	11.91	1598912	185784	6.88%
2026-04-01	12.34	12.05	0.01	0.08%	11.86	12.46	1905544	230697	8.20%
2026-03-31	12.16	12.04	0.04	0.33%	11.96	12.56	2275989	277647	9.79%
2026-03-30	11.76	12.00	0.20	1.69%	11.58	12.04	1277268	151534	5.49%
2026-03-27	11.39	11.80	0.14	1.20%	11.37	11.92	1369031	160493	5.89%
2026-03-26	11.84	11.66	-0.47	-3.87%	11.55	12.10	1398857	164710	6.02%
2026-03-25	12.49	12.13	0.49	4.21%	12.01	12.68	2373229	291492	10.21%
2026-03-24	11.68	11.64	0.51	4.58%	11.21	11.74	1784455	204717	7.68%
2026-03-23	11.95	11.13	-1.11	-9.07%	11.03	12.04	2217835	255004	9.54%
2026-03-20	12.51	12.24	-0.01	-0.08%	12.24	12.84	1687476	212040	7.26%
2026-03-19	12.61	12.25	-0.85	-6.49%	12.16	12.80	1641224	204211	7.06%
2026-03-18	13.19	13.10	-0.15	-1.13%	12.89	13.32	1115518	145598	4.80%
2026-03-17	13.47	13.25	0.00	0.00%	13.22	13.63	1272465	170513	5.47%
2026-03-16	13.28	13.25	-0.27	-2.00%	12.90	13.42	1823930	240346	7.85%
2026-03-13	13.99	13.52	-0.64	-4.52%	13.44	14.16	1603719	220617	6.90%
2026-03-12	14.51	14.16	-0.51	-3.48%	13.94	14.61	1659703	236302	7.14%
2026-03-11	15.19	14.67	-0.46	-3.04%	14.55	15.23	1608533	237785	6.92%
2026-03-10	15.28	15.13	0.38	2.58%	15.01	15.44	1810691	275961	7.79%
2026-03-09	14.51	14.75	-0.12	-0.81%	14.08	14.99	1937532	281190	8.33%
2026-03-06	14.68	14.87	0.07	0.47%	14.46	15.10	1617303	240022	6.96%
2026-03-05	15.41	14.80	-0.30	-1.99%	14.58	15.49	2058238	307017	8.85%
2026-03-04	14.26	15.10	-0.57	-3.64%	14.26	15.67	2469172	370937	10.62%
2026-03-03	16.31	15.67	-1.70	-9.79%	15.64	16.88	4096242	668327	17.62%
2026-03-02	16.67	17.37	1.58	10.01%	15.93	17.37	5005074	831146	21.53%
2026-02-27	15.40	15.79	0.39	2.53%	15.26	16.09	2926330	458140	12.59%
2026-02-26	16.00	15.40	-0.47	-2.96%	15.23	16.10	3074785	479145	13.23%
2026-02-25	15.39	15.87	0.82	5.45%	14.90	16.15	4271542	664017	18.37%
2026-02-24	14.50	15.05	1.37	10.01%	14.50	15.05	1938731	289869	8.34%
2026-02-13	13.27	13.68	-0.10	-0.73%	13.13	14.05	2531024	345640	10.89%
2026-02-12	14.20	13.78	-0.41	-2.89%	13.75	14.40	2111817	296357	9.08%
2026-02-11	14.24	14.19	-0.09	-0.63%	14.05	14.69	2665154	381264	11.46%
2026-02-10	14.20	14.28	0.16	1.13%	13.64	14.70	4143126	588780	17.82%
2026-02-09	13.40	14.12	1.28	9.97%	13.13	14.12	4696900	645100	20.20%
2026-02-06	12.51	12.84	-1.06	-7.63%	12.51	13.90	4897708	631442	21.07%
2026-02-05	14.50	13.90	-1.54	-9.97%	13.90	14.72	1716093	243771	7.38%
2026-02-04	15.05	15.44	0.01	0.06%	14.50	16.50	4723933	723604	20.32%
2026-02-03	15.43	15.43	-1.71	-9.98%	15.43	15.43	511218	78880	2.20%
2026-02-02	17.14	17.14	-1.90	-9.98%	17.14	17.14	73251	12555	0.32%
2026-01-30	19.04	19.04	-2.11	-9.98%	19.04	20.00	1281114	245276	5.51%
2026-01-29	21.00	21.15	1.75	9.02%	17.91	21.30	5818334	1187570	25.03%
2026-01-28	17.64	19.40	1.76	9.98%	17.64	19.40	5039659	941558	21.68%
2026-01-27	18.08	17.64	-0.44	-2.43%	16.27	19.18	6643494	1201582	28.58%
2026-01-26	17.43	18.08	1.64	9.98%	17.43	18.08	3996620	713179	17.19%