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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.25 | 12.64 | 12.16 | 12.19 | -2.40% | 14.60 | 4.14% |
| 2025-08-18 | 11.89 | 12.92 | 11.41 | 12.49 | +6.03% | 25.93 | 7.40% |
| 2025-08-15 | 11.03 | 12.00 | 10.97 | 11.78 | +6.70% | 21.24 | 6.41% |
| 2025-08-14 | 11.28 | 11.39 | 10.99 | 11.04 | -2.56% | 9.42 | 2.95% |
| 2025-08-13 | 11.42 | 11.50 | 11.10 | 11.33 | 0.00% | 13.37 | 4.13% |
| 2025-08-12 | 11.19 | 11.44 | 11.11 | 11.33 | +1.25% | 9.86 | 3.05% |
| 2025-08-11 | 10.84 | 11.28 | 10.80 | 11.19 | +3.71% | 10.66 | 3.36% |
| 2025-08-08 | 10.91 | 10.92 | 10.66 | 10.79 | -1.10% | 4.66 | 1.51% |
| 2025-08-07 | 10.85 | 10.99 | 10.78 | 10.91 | +0.37% | 5.26 | 1.69% |
| 2025-08-06 | 10.82 | 10.89 | 10.73 | 10.87 | -0.09% | 4.95 | 1.60% |
| 2025-08-05 | 10.90 | 11.05 | 10.75 | 10.88 | -0.18% | 5.98 | 1.92% |
| 2025-08-04 | 10.50 | 10.96 | 10.41 | 10.90 | +1.87% | 4.96 | 1.61% |
| 2025-08-01 | 10.86 | 10.97 | 10.67 | 10.70 | -1.65% | 5.32 | 1.73% |
| 2025-07-31 | 11.08 | 11.28 | 10.78 | 10.88 | -2.51% | 7.52 | 2.38% |
| 2025-07-30 | 11.24 | 11.41 | 11.00 | 11.16 | -0.53% | 7.66 | 2.38% |
| 2025-07-29 | 11.29 | 11.29 | 10.90 | 11.22 | -1.23% | 8.56 | 2.70% |
| 2025-07-28 | 11.23 | 11.58 | 11.20 | 11.36 | +0.71% | 8.13 | 2.49% |
| 2025-07-25 | 11.43 | 11.53 | 11.20 | 11.28 | -2.34% | 9.08 | 2.80% |
| 2025-07-24 | 11.15 | 11.63 | 11.07 | 11.55 | +1.58% | 12.76 | 3.91% |
| 2025-07-23 | 11.50 | 12.10 | 11.36 | 11.37 | -1.90% | 18.36 | 5.50% |