湘财股份 sh.600095
9.05
+2.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.90 | 9.08 | 8.62 | 9.05 | +2.14% | 3.83 | 1.53% |
| 2026-05-21 | 8.85 | 9.34 | 8.84 | 8.86 | +0.68% | 5.37 | 2.06% |
| 2026-05-20 | 8.86 | 8.91 | 8.77 | 8.80 | -1.23% | 1.33 | 0.53% |
| 2026-05-19 | 8.84 | 8.96 | 8.78 | 8.91 | +0.34% | 1.75 | 0.69% |
| 2026-05-18 | 8.75 | 8.99 | 8.70 | 8.88 | +1.14% | 2.23 | 0.87% |
| 2026-05-15 | 9.07 | 9.13 | 8.75 | 8.78 | -3.83% | 4.47 | 1.75% |
| 2026-05-14 | 9.36 | 9.69 | 9.12 | 9.13 | +0.11% | 6.50 | 2.42% |
| 2026-05-13 | 9.22 | 9.37 | 9.08 | 9.12 | +0.55% | 2.72 | 1.04% |
| 2026-05-12 | 9.16 | 9.21 | 9.01 | 9.07 | -1.09% | 2.05 | 0.79% |
| 2026-05-11 | 9.05 | 9.22 | 9.04 | 9.17 | +0.88% | 2.31 | 0.89% |
| 2026-05-08 | 9.04 | 9.15 | 9.00 | 9.09 | +0.44% | 1.55 | 0.60% |
| 2026-05-07 | 9.19 | 9.22 | 8.97 | 9.05 | -1.09% | 2.23 | 0.87% |
| 2026-05-06 | 8.88 | 9.23 | 8.87 | 9.15 | +3.04% | 2.96 | 1.14% |
| 2026-04-30 | 8.85 | 9.04 | 8.83 | 8.88 | +0.34% | 1.63 | 0.64% |
| 2026-04-29 | 8.72 | 8.92 | 8.72 | 8.85 | +0.34% | 2.04 | 0.81% |
| 2026-04-28 | 8.63 | 9.18 | 8.61 | 8.82 | +1.73% | 3.54 | 1.39% |
| 2026-04-27 | 8.66 | 8.71 | 8.23 | 8.67 | -4.83% | 4.46 | 1.83% |
| 2026-04-24 | 9.30 | 9.32 | 9.08 | 9.11 | -2.46% | 2.25 | 0.86% |
| 2026-04-23 | 9.48 | 9.51 | 9.32 | 9.34 | -1.58% | 2.03 | 0.76% |
| 2026-04-22 | 9.38 | 9.61 | 9.36 | 9.49 | +0.85% | 2.47 | 0.91% |