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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.00 | 11.99 | 10.97 | 11.59 | +5.56% | 19.87 | 6.10% |
| 2025-07-21 | 10.92 | 11.05 | 10.83 | 10.98 | +0.46% | 7.34 | 2.34% |
| 2025-07-18 | 10.91 | 10.97 | 10.81 | 10.93 | -0.09% | 6.54 | 2.10% |
| 2025-07-17 | 10.93 | 11.03 | 10.85 | 10.94 | -0.46% | 7.77 | 2.49% |
| 2025-07-16 | 10.90 | 11.05 | 10.72 | 10.99 | +0.55% | 9.68 | 3.10% |
| 2025-07-15 | 11.14 | 11.17 | 10.78 | 10.93 | -0.09% | 11.61 | 3.71% |
| 2025-07-14 | 11.61 | 11.67 | 10.81 | 10.94 | -4.29% | 16.86 | 5.36% |
| 2025-07-11 | 11.39 | 12.40 | 11.09 | 11.43 | +0.35% | 29.94 | 8.99% |
| 2025-07-10 | 11.78 | 11.85 | 11.17 | 11.39 | -5.71% | 28.41 | 8.69% |
| 2025-07-09 | 11.09 | 12.43 | 11.08 | 12.08 | +6.90% | 33.96 | 9.97% |
| 2025-07-08 | 10.49 | 11.43 | 10.40 | 11.30 | +7.62% | 25.63 | 8.08% |
| 2025-07-07 | 10.08 | 10.77 | 10.08 | 10.50 | +0.96% | 19.64 | 6.55% |
| 2025-07-04 | 9.75 | 10.81 | 9.61 | 10.40 | +5.80% | 26.31 | 8.94% |
| 2025-07-03 | 9.76 | 10.06 | 9.75 | 9.83 | +0.82% | 8.92 | 3.17% |
| 2025-07-02 | 9.82 | 9.92 | 9.69 | 9.75 | -1.22% | 8.66 | 3.09% |
| 2025-07-01 | 10.09 | 10.16 | 9.77 | 9.87 | -1.60% | 10.97 | 3.88% |
| 2025-06-30 | 10.33 | 10.40 | 9.79 | 10.03 | -2.90% | 17.68 | 6.17% |
| 2025-06-27 | 10.20 | 11.09 | 10.10 | 10.33 | -0.67% | 31.74 | 10.54% |
| 2025-06-26 | 10.80 | 10.80 | 9.99 | 10.40 | +4.00% | 38.69 | 12.92% |
| 2025-06-25 | 9.39 | 10.00 | 9.35 | 10.00 | +10.01% | 24.84 | 8.87% |