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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.58 | 9.60 | 9.40 | 9.41 | -1.98% | 1.87 | 0.69% |
| 2026-04-20 | 9.48 | 9.73 | 9.42 | 9.60 | +1.80% | 3.10 | 1.13% |
| 2026-04-17 | 9.45 | 9.48 | 9.35 | 9.43 | -0.21% | 1.26 | 0.47% |
| 2026-04-16 | 9.40 | 9.49 | 9.37 | 9.45 | +0.75% | 1.27 | 0.47% |
| 2026-04-15 | 9.49 | 9.52 | 9.37 | 9.38 | -0.95% | 1.18 | 0.44% |
| 2026-04-14 | 9.49 | 9.57 | 9.34 | 9.47 | +0.42% | 1.69 | 0.63% |
| 2026-04-13 | 9.36 | 9.53 | 9.35 | 9.43 | 0.00% | 2.01 | 0.74% |
| 2026-04-10 | 9.31 | 9.66 | 9.31 | 9.43 | +1.95% | 3.60 | 1.32% |
| 2026-04-09 | 9.38 | 9.42 | 9.24 | 9.25 | -2.53% | 1.60 | 0.60% |
| 2026-04-08 | 9.30 | 9.52 | 9.30 | 9.49 | +3.72% | 2.68 | 0.99% |
| 2026-04-07 | 9.05 | 9.17 | 9.05 | 9.15 | +0.77% | 0.98 | 0.37% |
| 2026-04-03 | 9.23 | 9.28 | 9.07 | 9.08 | -1.63% | 1.25 | 0.48% |
| 2026-04-02 | 9.35 | 9.35 | 9.18 | 9.23 | -1.70% | 1.46 | 0.55% |
| 2026-04-01 | 9.39 | 9.42 | 9.29 | 9.39 | +1.29% | 1.57 | 0.59% |
| 2026-03-31 | 9.37 | 9.50 | 9.26 | 9.27 | -1.38% | 1.47 | 0.55% |
| 2026-03-30 | 9.29 | 9.47 | 9.27 | 9.40 | 0.00% | 1.99 | 0.74% |
| 2026-03-27 | 9.14 | 9.44 | 9.12 | 9.40 | +2.06% | 1.98 | 0.74% |
| 2026-03-26 | 9.41 | 9.45 | 9.19 | 9.21 | -2.64% | 1.81 | 0.68% |
| 2026-03-25 | 9.36 | 9.54 | 9.33 | 9.46 | +0.64% | 1.93 | 0.71% |
| 2026-03-24 | 9.30 | 9.40 | 9.12 | 9.40 | +2.29% | 2.28 | 0.86% |