湘财股份 (600095) - 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
2026-05-07	9.19	9.05	-0.10	-1.09%	8.97	9.22	247366	22347	0.87%
2026-05-06	8.88	9.15	0.27	3.04%	8.87	9.23	324597	29592	1.14%
2026-04-30	8.85	8.88	0.03	0.34%	8.83	9.04	182504	16278	0.64%
2026-04-29	8.72	8.85	0.03	0.34%	8.72	8.92	230290	20425	0.81%
2026-04-28	8.63	8.82	0.15	1.73%	8.61	9.18	398332	35371	1.39%
2026-04-27	8.66	8.67	-0.44	-4.83%	8.23	8.71	523401	44564	1.83%
2026-04-24	9.30	9.11	-0.23	-2.46%	9.08	9.32	245540	22493	0.86%
2026-04-23	9.48	9.34	-0.15	-1.58%	9.32	9.51	216835	20347	0.76%
2026-04-22	9.38	9.49	0.08	0.85%	9.36	9.61	260238	24695	0.91%
2026-04-21	9.58	9.41	-0.19	-1.98%	9.40	9.60	197999	18705	0.69%
2026-04-20	9.48	9.60	0.17	1.80%	9.42	9.73	322732	30980	1.13%
2026-04-17	9.45	9.43	-0.02	-0.21%	9.35	9.48	133698	12568	0.47%
2026-04-16	9.40	9.45	0.07	0.75%	9.37	9.49	134368	12677	0.47%
2026-04-15	9.49	9.38	-0.09	-0.95%	9.37	9.52	125734	11841	0.44%
2026-04-14	9.49	9.47	0.04	0.42%	9.34	9.57	179569	16930	0.63%
2026-04-13	9.36	9.43	0.00	0.00%	9.35	9.53	212967	20126	0.74%
2026-04-10	9.31	9.43	0.18	1.95%	9.31	9.66	378104	36011	1.32%
2026-04-09	9.38	9.25	-0.24	-2.53%	9.24	9.42	171998	16013	0.60%
2026-04-08	9.30	9.49	0.34	3.72%	9.30	9.52	284455	26805	0.99%
2026-04-07	9.05	9.15	0.07	0.77%	9.05	9.17	107026	9776	0.37%
2026-04-03	9.23	9.08	-0.15	-1.63%	9.07	9.28	136588	12482	0.48%
2026-04-02	9.35	9.23	-0.16	-1.70%	9.18	9.35	157116	14554	0.55%
2026-04-01	9.39	9.39	0.12	1.29%	9.29	9.42	168125	15741	0.59%
2026-03-31	9.37	9.27	-0.13	-1.38%	9.26	9.50	156980	14693	0.55%
2026-03-30	9.29	9.40	0.00	0.00%	9.27	9.47	212174	19923	0.74%
2026-03-27	9.14	9.40	0.19	2.06%	9.12	9.44	212409	19838	0.74%
2026-03-26	9.41	9.21	-0.25	-2.64%	9.19	9.45	194432	18054	0.68%
2026-03-25	9.36	9.46	0.06	0.64%	9.33	9.54	204059	19253	0.71%
2026-03-24	9.30	9.40	0.21	2.29%	9.12	9.40	245903	22840	0.86%
2026-03-23	9.40	9.19	-0.41	-4.27%	9.14	9.49	301843	28137	1.06%
2026-03-20	9.86	9.60	-0.24	-2.44%	9.60	9.92	211966	20628	0.74%
2026-03-19	9.87	9.84	-0.11	-1.11%	9.80	9.95	177989	17572	0.62%
2026-03-18	10.01	9.95	-0.07	-0.70%	9.84	10.05	171234	16984	0.60%
2026-03-17	9.96	10.02	0.06	0.60%	9.96	10.23	286763	28968	1.00%
2026-03-16	9.73	9.96	-0.06	-0.60%	9.70	9.96	249585	24589	0.87%
2026-03-13	10.15	10.02	-0.16	-1.57%	10.01	10.18	218665	22027	0.76%
2026-03-12	10.20	10.18	-0.04	-0.39%	10.15	10.26	167219	17064	0.58%
2026-03-11	10.24	10.22	-0.03	-0.29%	10.18	10.28	169956	17387	0.59%
2026-03-10	10.18	10.25	0.13	1.28%	10.13	10.26	189087	19284	0.66%
2026-03-09	10.22	10.12	-0.15	-1.46%	10.06	10.23	227205	22971	0.79%
2026-03-06	10.05	10.27	0.18	1.78%	10.02	10.30	276839	28310	0.97%
2026-03-05	10.28	10.09	-0.09	-0.88%	10.06	10.31	228067	23117	0.80%
2026-03-04	10.14	10.18	-0.13	-1.26%	10.13	10.32	218682	22317	0.76%
2026-03-03	10.56	10.31	-0.15	-1.43%	10.28	10.64	300504	31411	1.05%
2026-03-02	10.50	10.46	-0.10	-0.95%	10.26	10.56	322108	33553	1.13%
2026-02-27	10.49	10.56	0.06	0.57%	10.44	10.61	175769	18505	0.61%
2026-02-26	10.75	10.50	-0.22	-2.05%	10.48	10.75	287807	30338	1.01%
2026-02-25	10.60	10.72	0.09	0.85%	10.60	10.83	237608	25557	0.83%
2026-02-24	10.66	10.63	0.05	0.47%	10.58	10.69	166921	17738	0.58%
2026-02-13	10.82	10.58	-0.18	-1.67%	10.57	10.88	247748	26512	0.87%
2026-02-12	10.88	10.76	-0.11	-1.01%	10.75	10.88	189164	20415	0.66%
2026-02-11	10.94	10.87	-0.08	-0.73%	10.85	10.96	175594	19136	0.61%
2026-02-10	11.04	10.95	-0.09	-0.82%	10.94	11.07	182002	19985	0.64%
2026-02-09	11.03	11.04	0.11	1.01%	11.00	11.18	295970	32781	1.04%
2026-02-06	10.99	10.93	-0.13	-1.18%	10.90	11.04	259149	28414	0.91%
2026-02-05	11.12	11.06	-0.07	-0.63%	11.01	11.16	262407	29078	0.92%
2026-02-04	10.96	11.13	0.17	1.55%	10.89	11.15	315298	34803	1.10%
2026-02-03	10.99	10.96	0.03	0.27%	10.78	11.08	289323	31572	1.01%
2026-02-02	11.00	10.93	-0.06	-0.55%	10.88	11.25	381387	42230	1.33%
2026-01-30	11.28	10.99	-0.33	-2.92%	10.94	11.31	485880	53697	1.70%
2026-01-29	11.33	11.32	-0.01	-0.09%	11.18	11.43	353930	40062	1.24%
2026-01-28	11.50	11.33	-0.16	-1.39%	11.30	11.53	296009	33704	1.04%