湘电股份 (600416) - 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
2026-06-18	11.09	11.13	-0.04	-0.36%	10.99	11.48	375107	42216	2.54%
2026-06-17	10.77	11.17	0.40	3.71%	10.55	11.57	578052	63819	3.92%
2026-06-16	10.01	10.77	0.78	7.81%	9.89	10.99	600122	63629	4.07%
2026-06-15	9.92	9.99	0.23	2.36%	9.82	10.05	210995	21001	1.43%
2026-06-12	9.64	9.76	0.21	2.20%	9.59	9.95	268542	26255	1.82%
2026-06-11	9.73	9.55	-0.26	-2.65%	9.46	9.77	222074	21234	1.50%
2026-06-10	10.00	9.81	-0.24	-2.39%	9.74	10.10	250470	24719	1.70%
2026-06-09	10.22	10.05	-0.07	-0.69%	9.97	10.26	230527	23220	1.56%
2026-06-08	10.09	10.12	-0.59	-5.51%	10.02	10.57	279649	28637	1.89%
2026-06-05	10.62	10.71	0.09	0.85%	10.26	10.99	287481	30538	1.95%
2026-06-04	10.91	10.62	-0.38	-3.45%	10.53	10.99	287508	30764	1.95%
2026-06-03	11.15	11.00	-0.21	-1.87%	10.92	11.35	262088	29160	1.78%
2026-06-02	11.55	11.21	-0.35	-3.03%	11.11	11.57	283523	31847	1.92%
2026-06-01	11.58	11.56	0.03	0.26%	11.40	11.86	304360	35302	2.06%
2026-05-29	12.49	11.53	-0.90	-7.24%	11.51	12.56	540595	64095	3.66%
2026-05-28	12.35	12.43	-0.03	-0.24%	12.33	12.83	378512	47528	2.56%
2026-05-27	12.70	12.46	-0.33	-2.58%	12.28	12.90	363468	45636	2.46%
2026-05-26	12.98	12.79	-0.26	-1.99%	12.62	13.05	427745	54846	2.90%
2026-05-25	13.21	13.05	0.07	0.54%	12.95	13.38	732093	96082	4.96%
2026-05-22	11.83	12.98	1.18	10.00%	11.64	12.98	879485	110321	5.96%
2026-05-21	11.67	11.80	0.17	1.46%	11.66	12.63	498581	60546	3.38%
2026-05-20	11.97	11.63	-0.45	-3.73%	11.56	11.98	253078	29530	1.71%
2026-05-19	12.00	12.08	0.08	0.67%	11.59	12.10	332190	39228	2.25%
2026-05-18	12.28	12.00	-0.28	-2.28%	11.90	12.39	302891	36677	2.05%
2026-05-15	12.41	12.28	-0.13	-1.05%	12.22	12.66	286250	35424	1.94%
2026-05-14	12.89	12.41	-0.50	-3.87%	12.38	12.95	278108	34974	1.88%
2026-05-13	12.80	12.91	0.05	0.39%	12.78	13.05	219033	28308	1.48%
2026-05-12	13.11	12.86	-0.23	-1.76%	12.84	13.11	220840	28580	1.50%
2026-05-11	13.05	13.09	0.10	0.77%	12.94	13.30	283312	37158	1.92%
2026-05-08	12.77	12.99	0.20	1.56%	12.68	13.04	284886	36823	1.93%
2026-05-07	12.72	12.79	0.05	0.39%	12.70	12.93	207172	26549	1.40%
2026-05-06	12.49	12.74	0.37	2.99%	12.48	12.90	305225	38909	2.07%
2026-04-30	12.44	12.37	-0.13	-1.04%	12.25	12.61	224692	27833	1.52%
2026-04-29	12.32	12.50	0.15	1.21%	12.26	12.54	160537	20032	1.09%
2026-04-28	12.75	12.35	-0.43	-3.36%	12.29	12.76	282457	35173	1.91%
2026-04-27	12.60	12.78	0.18	1.43%	12.53	12.87	218364	27782	1.48%
2026-04-24	12.59	12.60	-0.05	-0.40%	12.52	12.83	209835	26526	1.42%
2026-04-23	12.80	12.65	-0.06	-0.47%	12.54	12.85	227667	28856	1.54%
2026-04-22	12.32	12.71	0.29	2.33%	12.30	12.88	337015	42497	2.28%
2026-04-21	12.58	12.42	-0.07	-0.56%	12.28	12.61	216866	26887	1.47%
2026-04-20	12.33	12.49	0.16	1.30%	12.24	12.57	226649	28214	1.54%
2026-04-17	12.33	12.33	-0.05	-0.40%	12.19	12.42	188237	23121	1.28%
2026-04-16	12.32	12.38	0.08	0.65%	12.19	12.44	168551	20752	1.14%
2026-04-15	12.49	12.30	-0.17	-1.36%	12.26	12.58	210019	26030	1.42%
2026-04-14	12.27	12.47	0.26	2.13%	12.19	12.49	228590	28214	1.55%
2026-04-13	12.22	12.21	-0.09	-0.73%	12.13	12.34	180357	22053	1.22%
2026-04-10	12.30	12.30	-0.13	-1.05%	12.16	12.51	269322	33236	1.82%
2026-04-09	12.73	12.43	-0.40	-3.12%	12.41	12.73	211417	26500	1.43%
2026-04-08	12.45	12.83	0.63	5.16%	12.43	12.85	230494	29256	1.56%
2026-04-07	12.25	12.20	0.05	0.41%	12.14	12.33	108085	13227	0.73%
2026-04-03	12.50	12.15	-0.32	-2.57%	12.13	12.60	150100	18449	1.02%
2026-04-02	12.69	12.47	-0.30	-2.35%	12.40	12.80	165627	20779	1.12%
2026-04-01	12.96	12.77	0.03	0.24%	12.72	12.99	156912	20122	1.06%
2026-03-31	12.83	12.74	-0.09	-0.70%	12.70	13.12	157682	20380	1.07%
2026-03-30	12.69	12.83	0.02	0.16%	12.65	12.94	158063	20226	1.07%
2026-03-27	12.48	12.81	0.19	1.51%	12.44	12.90	166895	21203	1.13%
2026-03-26	12.88	12.62	-0.21	-1.64%	12.53	12.92	161119	20477	1.09%
2026-03-25	12.74	12.83	0.17	1.34%	12.71	12.95	195951	25135	1.33%
2026-03-24	12.49	12.66	0.49	4.03%	12.18	12.69	335164	41755	2.27%
2026-03-23	12.94	12.17	-0.96	-7.31%	12.13	12.94	399847	50004	2.71%
2026-03-20	13.39	13.13	-0.22	-1.65%	13.13	13.63	184483	24661	1.39%
2026-03-19	13.60	13.35	-0.33	-2.41%	13.32	13.60	173814	23305	1.31%
2026-03-18	13.69	13.68	-0.03	-0.22%	13.42	13.76	217622	29643	1.64%
2026-03-17	14.00	13.71	-0.27	-1.93%	13.70	14.05	173559	24017	1.31%
2026-03-16	14.12	13.98	-0.09	-0.64%	13.80	14.20	192885	26888	1.46%