长沙银行 (601577) - 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
2026-05-14	9.52	9.56	0.03	0.31%	9.48	9.58	182870	17441	0.45%
2026-05-13	9.56	9.53	-0.01	-0.10%	9.47	9.57	147564	14044	0.37%
2026-05-12	9.58	9.54	-0.04	-0.42%	9.52	9.61	144606	13828	0.36%
2026-05-11	9.65	9.58	-0.07	-0.73%	9.54	9.66	175339	16815	0.44%
2026-05-08	9.80	9.65	-0.15	-1.53%	9.65	9.87	180853	17570	0.45%
2026-05-07	9.81	9.80	-0.01	-0.10%	9.79	9.89	179500	17653	0.45%
2026-05-06	9.93	9.81	-0.16	-1.60%	9.78	9.94	257796	25370	0.64%
2026-04-30	9.84	9.97	0.08	0.81%	9.84	10.00	248371	24733	0.62%
2026-04-29	9.65	9.89	0.34	3.56%	9.60	9.93	334963	32955	0.83%
2026-04-28	9.79	9.55	-0.24	-2.45%	9.48	9.79	291605	28031	0.73%
2026-04-27	9.88	9.79	-0.04	-0.41%	9.75	9.96	139943	13776	0.35%
2026-04-24	9.94	9.83	-0.13	-1.31%	9.82	9.98	192296	19006	0.48%
2026-04-23	9.66	9.96	0.31	3.21%	9.64	9.97	298520	29452	0.74%
2026-04-22	9.66	9.65	-0.01	-0.10%	9.63	9.72	105467	10194	0.26%
2026-04-21	9.52	9.66	0.13	1.36%	9.52	9.69	141077	13609	0.35%
2026-04-20	9.48	9.53	0.04	0.42%	9.46	9.57	123936	11812	0.31%
2026-04-17	9.47	9.49	0.01	0.11%	9.43	9.51	87906	8323	0.22%
2026-04-16	9.48	9.48	0.01	0.11%	9.45	9.57	130037	12364	0.32%
2026-04-15	9.44	9.47	0.08	0.85%	9.40	9.50	149748	14161	0.37%
2026-04-14	9.33	9.39	0.07	0.75%	9.32	9.41	124346	11651	0.31%
2026-04-13	9.43	9.32	-0.11	-1.17%	9.32	9.44	175003	16360	0.44%
2026-04-10	9.45	9.43	-0.01	-0.11%	9.43	9.52	125675	11900	0.31%
2026-04-09	9.56	9.44	-0.17	-1.77%	9.44	9.63	132134	12547	0.33%
2026-04-08	9.47	9.61	0.20	2.13%	9.46	9.61	208399	19882	0.52%
2026-04-07	9.57	9.41	-0.13	-1.36%	9.39	9.59	146893	13911	0.37%
2026-04-03	9.64	9.54	-0.10	-1.04%	9.50	9.67	106805	10208	0.27%
2026-04-02	9.66	9.64	-0.03	-0.31%	9.58	9.71	118760	11455	0.30%
2026-04-01	9.71	9.67	0.04	0.42%	9.62	9.77	139673	13548	0.35%
2026-03-31	9.59	9.63	0.06	0.63%	9.55	9.71	134442	12985	0.33%
2026-03-30	9.47	9.57	0.06	0.63%	9.42	9.61	160508	15315	0.40%
2026-03-27	9.63	9.51	-0.15	-1.55%	9.49	9.67	178312	17033	0.44%
2026-03-26	9.66	9.66	-0.05	-0.51%	9.64	9.77	129439	12551	0.32%
2026-03-25	9.61	9.71	0.11	1.15%	9.53	9.78	176229	17030	0.44%
2026-03-24	9.40	9.60	0.28	3.00%	9.37	9.63	179098	17079	0.45%
2026-03-23	9.78	9.32	-0.47	-4.80%	9.28	9.80	292548	27682	0.73%
2026-03-20	9.84	9.79	-0.05	-0.51%	9.76	9.91	144572	14221	0.36%
2026-03-19	9.90	9.84	-0.10	-1.01%	9.79	10.02	138411	13720	0.34%
2026-03-18	10.01	9.94	-0.07	-0.70%	9.88	10.03	147010	14629	0.37%
2026-03-17	9.98	10.01	0.03	0.30%	9.95	10.08	195475	19619	0.49%
2026-03-16	9.79	9.98	0.18	1.84%	9.77	10.03	248391	24668	0.62%
2026-03-13	9.67	9.80	0.11	1.14%	9.64	9.87	225146	21977	0.56%
2026-03-12	9.58	9.69	0.10	1.04%	9.56	9.72	171298	16532	0.43%
2026-03-11	9.54	9.59	0.05	0.52%	9.49	9.62	160260	15298	0.40%
2026-03-10	9.56	9.54	0.02	0.21%	9.46	9.59	158598	15095	0.39%
2026-03-09	9.53	9.52	-0.05	-0.52%	9.44	9.57	180750	17181	0.45%
2026-03-06	9.50	9.57	0.03	0.31%	9.50	9.60	132224	12646	0.33%
2026-03-05	9.55	9.54	0.05	0.53%	9.48	9.58	157858	15048	0.39%
2026-03-04	9.71	9.49	-0.26	-2.67%	9.49	9.74	258461	24729	0.64%
2026-03-03	9.78	9.75	-0.03	-0.31%	9.69	9.85	212692	20752	0.53%
2026-03-02	9.71	9.78	-0.02	-0.20%	9.66	9.87	195353	19086	0.49%
2026-02-27	9.85	9.80	-0.01	-0.10%	9.78	9.91	133533	13153	0.33%
2026-02-26	9.92	9.81	-0.08	-0.81%	9.77	9.96	151966	14946	0.38%
2026-02-25	9.96	9.89	-0.02	-0.20%	9.86	10.03	177296	17630	0.44%
2026-02-24	9.96	9.91	-0.01	-0.10%	9.89	10.02	153239	15254	0.38%
2026-02-13	10.00	9.92	-0.10	-1.00%	9.90	10.10	140789	14063	0.35%
2026-02-12	10.12	10.02	-0.09	-0.89%	9.96	10.12	133267	13356	0.33%
2026-02-11	10.05	10.11	0.06	0.60%	9.99	10.14	159107	16038	0.40%
2026-02-10	9.96	10.05	0.08	0.80%	9.95	10.07	160395	16068	0.40%
2026-02-09	9.90	9.97	0.06	0.61%	9.88	10.01	167534	16687	0.42%
2026-02-06	9.92	9.91	0.00	0.00%	9.85	9.97	199072	19756	0.50%
2026-02-05	9.70	9.91	0.24	2.48%	9.67	9.93	278519	27379	0.69%
2026-02-04	9.52	9.67	0.11	1.15%	9.52	9.74	189291	18300	0.47%
2026-02-03	9.66	9.56	-0.09	-0.93%	9.46	9.70	195977	18716	0.49%