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
2025-09-16	15.23	15.20	-0.13	-0.85%	14.90	15.39	287827	43504	2.17%
2025-09-15	15.87	15.33	-0.42	-2.67%	15.17	15.88	296790	45764	2.24%
2025-09-12	16.03	15.75	-0.29	-1.81%	15.62	16.15	318207	50485	2.40%
2025-09-11	15.33	16.04	0.94	6.23%	15.28	16.17	503656	79269	3.80%
2025-09-10	14.86	15.10	0.26	1.75%	14.85	15.30	279860	42232	2.11%
2025-09-09	15.13	14.84	-0.15	-1.00%	14.83	15.55	349137	52844	2.63%
2025-09-08	14.75	14.99	0.22	1.49%	14.51	15.09	345383	51099	2.61%
2025-09-05	14.63	14.77	0.15	1.03%	14.48	14.85	282947	41465	2.13%
2025-09-04	14.93	14.62	-0.31	-2.08%	14.30	15.29	366950	54274	2.77%
2025-09-03	15.91	14.93	-0.92	-5.80%	14.85	15.98	509914	77780	3.85%
2025-09-02	16.78	15.85	-0.94	-5.60%	15.63	16.78	507342	80804	3.83%
2025-09-01	17.19	16.79	-0.40	-2.33%	16.40	17.39	431458	72279	3.26%
2025-08-29	16.65	17.19	0.53	3.18%	16.55	17.48	441434	75387	3.33%
2025-08-28	16.28	16.66	0.34	2.08%	16.10	16.66	351193	57669	2.65%
2025-08-27	17.17	16.32	-0.84	-4.90%	16.28	17.44	537990	90713	4.06%
2025-08-26	17.22	17.16	-0.23	-1.32%	16.76	17.48	488817	83300	3.69%
2025-08-25	16.77	17.39	0.65	3.88%	16.60	17.49	550062	94236	4.15%
2025-08-22	16.58	16.74	0.30	1.82%	16.22	16.89	444346	73564	3.35%
2025-08-21	16.92	16.44	-0.21	-1.26%	16.28	17.15	468841	78111	3.54%
2025-08-20	16.49	16.65	0.16	0.97%	16.12	16.73	679682	111872	5.13%
2025-08-19	15.61	16.49	0.88	5.64%	15.38	16.77	947247	152190	7.15%
2025-08-18	15.52	15.61	0.55	3.65%	15.21	16.20	1165598	182848	8.79%
2025-08-15	13.60	15.06	1.37	10.01%	13.58	15.06	761737	110043	5.75%
2025-08-14	14.50	13.69	-0.77	-5.33%	13.67	14.51	515536	72045	3.89%
2025-08-13	14.45	14.46	0.01	0.07%	14.38	14.70	371595	53932	2.80%
2025-08-12	14.95	14.45	-0.39	-2.63%	14.37	14.96	335024	48723	2.53%
2025-08-11	14.71	14.84	0.12	0.82%	14.60	15.00	282688	42034	2.13%
2025-08-08	15.00	14.72	-0.47	-3.09%	14.60	15.10	401070	59347	3.03%
2025-08-07	15.30	15.19	-0.15	-0.98%	15.15	15.47	347545	53168	2.62%
2025-08-06	14.75	15.34	0.51	3.44%	14.73	15.57	552240	83791	4.17%
2025-08-05	14.84	14.83	-0.04	-0.27%	14.62	14.94	416143	61516	3.14%
2025-08-04	14.04	14.87	0.89	6.37%	13.92	14.94	734517	106527	5.54%
2025-08-01	13.93	13.98	0.02	0.14%	13.56	14.10	287790	39944	2.17%
2025-07-31	14.08	13.96	0.04	0.29%	13.72	14.59	499878	70304	3.77%
2025-07-30	14.05	13.92	-0.14	-1.00%	13.85	14.45	448715	63350	3.39%
2025-07-29	14.52	14.06	-0.35	-2.43%	13.83	14.58	530697	74374	4.00%
2025-07-28	14.02	14.41	0.34	2.42%	14.00	14.95	570166	83499	4.30%
2025-07-25	13.95	14.07	0.01	0.07%	13.87	14.20	289085	40581	2.18%
2025-07-24	13.90	14.06	0.24	1.74%	13.78	14.11	392091	54724	2.96%
2025-07-23	13.35	13.82	0.43	3.21%	13.23	13.95	470661	64465	3.55%
2025-07-22	13.39	13.39	0.01	0.07%	13.35	13.68	309558	41770	2.34%
2025-07-21	13.33	13.38	0.09	0.68%	13.19	13.64	388050	51982	2.93%
2025-07-18	13.16	13.29	0.13	0.99%	13.06	13.32	254843	33634	1.92%
2025-07-17	12.93	13.16	0.23	1.78%	12.82	13.29	365326	47789	2.76%
2025-07-16	13.01	12.93	-0.12	-0.92%	12.87	13.13	197367	25590	1.49%
2025-07-15	13.17	13.05	0.06	0.46%	12.88	13.20	222944	29057	1.68%
2025-07-14	13.15	12.99	-0.24	-1.81%	12.88	13.21	304989	39652	2.30%
2025-07-11	13.16	13.23	0.08	0.61%	13.07	13.38	250773	33214	1.89%
2025-07-10	13.11	13.15	-0.10	-0.75%	13.01	13.37	276838	36319	2.09%
2025-07-09	13.59	13.25	-0.31	-2.29%	13.19	13.70	346284	46419	2.61%
2025-07-08	13.46	13.56	0.01	0.07%	13.41	13.74	393708	53330	2.97%
2025-07-07	13.32	13.55	0.23	1.73%	13.10	13.71	522580	70577	3.94%
2025-07-04	13.47	13.32	-0.07	-0.52%	12.98	13.53	701532	92498	5.29%
2025-07-03	13.76	13.39	-0.68	-4.83%	13.36	14.38	848767	116290	6.40%
2025-07-02	14.03	14.07	-0.24	-1.68%	13.60	14.65	1078830	151925	8.14%
2025-07-01	13.17	14.31	0.87	6.47%	13.00	14.78	1565989	217880	11.82%
2025-06-30	12.21	13.44	1.22	9.98%	12.15	13.44	949285	123988	7.16%
2025-06-27	12.20	12.22	0.02	0.16%	12.13	12.42	218632	26712	1.65%
2025-06-26	12.28	12.20	-0.05	-0.41%	12.15	12.72	325341	40207	2.45%
2025-06-25	12.10	12.25	0.18	1.49%	11.97	12.26	275126	33417	2.08%
2025-06-24	11.63	12.07	0.44	3.78%	11.56	12.26	298443	35711	2.25%
2025-06-23	11.22	11.63	0.33	2.92%	11.16	11.72	209257	24127	1.58%
2025-06-20	11.39	11.30	-0.12	-1.05%	11.23	11.52	141310	16016	1.07%
2025-06-19	11.71	11.42	-0.35	-2.97%	11.38	11.76	191619	22055	1.45%
2025-06-18	11.88	11.77	-0.17	-1.42%	11.67	12.14	213581	25281	1.61%
2025-06-17	11.61	11.94	0.38	3.29%	11.52	12.12	348111	41303	2.63%
2025-06-16	11.50	11.56	-0.04	-0.34%	11.21	11.60	251121	28774	1.89%
2025-06-13	11.85	11.60	-0.20	-1.69%	11.60	11.85	314254	36703	2.37%
2025-06-12	11.71	11.80	0.13	1.11%	11.65	11.87	230623	27135	1.74%
2025-06-11	11.54	11.67	0.21	1.83%	11.54	11.85	212053	24888	1.60%
2025-06-10	11.76	11.46	-0.31	-2.63%	11.40	11.77	185685	21461	1.40%
2025-06-09	11.50	11.77	0.30	2.62%	11.48	11.86	234386	27567	1.77%