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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.29 | 9.09 | 8.29 | 9.09 | +10.05% | 19.80 | 7.77% |
| 2025-06-23 | 8.11 | 8.30 | 8.11 | 8.26 | +0.85% | 3.85 | 1.64% |
| 2025-06-20 | 8.33 | 8.38 | 8.19 | 8.19 | -1.33% | 3.61 | 1.53% |
| 2025-06-19 | 8.57 | 8.58 | 8.27 | 8.30 | -3.94% | 6.59 | 2.75% |
| 2025-06-18 | 8.81 | 8.81 | 8.57 | 8.64 | -2.59% | 7.00 | 2.83% |
| 2025-06-17 | 8.95 | 9.05 | 8.75 | 8.87 | -0.67% | 8.67 | 3.42% |
| 2025-06-16 | 8.70 | 9.06 | 8.70 | 8.93 | +1.36% | 11.08 | 4.36% |
| 2025-06-13 | 8.51 | 9.05 | 8.47 | 8.81 | +2.09% | 13.59 | 5.43% |
| 2025-06-12 | 8.62 | 8.76 | 8.56 | 8.63 | -1.37% | 6.93 | 2.81% |
| 2025-06-11 | 8.66 | 8.98 | 8.58 | 8.75 | +1.04% | 11.55 | 4.61% |
| 2025-06-10 | 8.45 | 8.88 | 8.31 | 8.66 | +2.12% | 13.48 | 5.50% |
| 2025-06-09 | 8.25 | 8.56 | 8.25 | 8.48 | +3.54% | 9.86 | 4.09% |
| 2025-06-06 | 8.32 | 8.42 | 8.17 | 8.19 | -1.68% | 4.04 | 1.71% |
| 2025-06-05 | 8.32 | 8.55 | 8.21 | 8.33 | 0.00% | 6.32 | 2.66% |
| 2025-06-04 | 8.23 | 8.37 | 8.17 | 8.33 | +0.97% | 5.24 | 2.21% |
| 2025-06-03 | 8.10 | 8.32 | 8.08 | 8.25 | +0.61% | 4.55 | 1.93% |
| 2025-05-30 | 8.16 | 8.35 | 8.03 | 8.20 | +0.24% | 6.42 | 2.73% |
| 2025-05-29 | 8.02 | 8.33 | 8.00 | 8.18 | +2.12% | 5.82 | 2.49% |
| 2025-05-28 | 8.20 | 8.23 | 8.01 | 8.01 | -2.08% | 3.66 | 1.58% |
| 2025-05-27 | 8.15 | 8.24 | 8.08 | 8.18 | 0.00% | 3.57 | 1.53% |