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
2026-04-30	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%
2026-03-13	14.20	14.07	-0.14	-0.99%	14.02	14.30	182428	25868	1.38%
2026-03-12	14.49	14.21	-0.32	-2.20%	14.12	14.49	247687	35278	1.87%
2026-03-11	14.88	14.53	-0.36	-2.42%	14.46	14.93	284376	41724	2.15%
2026-03-10	14.44	14.89	0.53	3.69%	14.44	14.99	340456	50402	2.57%
2026-03-09	14.42	14.36	-0.30	-2.05%	14.14	14.44	234350	33489	1.77%
2026-03-06	14.35	14.66	0.22	1.52%	14.31	14.87	243154	35614	1.83%
2026-03-05	14.30	14.44	0.33	2.34%	14.28	14.56	234710	33812	1.77%
2026-03-04	13.80	14.11	0.17	1.22%	13.75	14.32	269477	38112	2.03%
2026-03-03	14.60	13.94	-0.69	-4.72%	13.92	14.70	398777	56740	3.01%
2026-03-02	14.88	14.63	-0.26	-1.75%	14.55	15.02	418572	61822	3.16%
2026-02-27	14.80	14.89	-0.05	-0.33%	14.74	15.06	310667	46326	2.34%
2026-02-26	14.75	14.94	0.10	0.67%	14.54	15.18	485016	72194	3.66%
2026-02-25	15.55	14.84	0.03	0.20%	14.80	15.56	709641	106965	5.35%
2026-02-24	14.31	14.81	0.56	3.93%	14.26	15.10	349631	51196	2.64%
2026-02-13	14.32	14.25	-0.15	-1.04%	14.21	14.48	185779	26662	1.40%
2026-02-12	14.30	14.40	0.13	0.91%	14.18	14.53	188181	27067	1.42%
2026-02-11	14.40	14.27	-0.13	-0.90%	14.24	14.50	165819	23826	1.25%
2026-02-10	14.50	14.40	-0.15	-1.03%	14.40	14.61	189725	27430	1.43%
2026-02-09	14.44	14.55	0.39	2.75%	14.44	14.84	297087	43447	2.24%
2026-02-06	14.14	14.16	-0.15	-1.05%	14.07	14.39	187626	26765	1.42%
2026-02-05	14.48	14.31	-0.22	-1.51%	14.24	14.59	176896	25406	1.33%
2026-02-04	14.46	14.53	0.00	0.00%	14.38	14.64	183491	26617	1.38%
2026-02-03	14.24	14.53	0.47	3.34%	14.16	14.55	258235	37140	1.95%
2026-02-02	14.29	14.06	-0.24	-1.68%	14.06	14.46	223740	31955	1.69%
2026-01-30	14.70	14.30	-0.47	-3.18%	14.07	14.85	310260	44420	2.34%
2026-01-29	15.12	14.77	-0.36	-2.38%	14.74	15.30	302894	45326	2.29%
2026-01-28	15.63	15.13	-0.52	-3.32%	15.10	15.75	339006	51879	2.56%
2026-01-27	15.49	15.65	0.15	0.97%	15.00	15.74	389641	59795	2.94%
2026-01-26	16.24	15.50	-0.67	-4.14%	15.45	16.29	364759	57522	2.75%