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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.40 | 9.49 | 9.14 | 9.19 | -4.27% | 2.81 | 1.06% |
| 2026-03-20 | 9.86 | 9.92 | 9.60 | 9.60 | -2.44% | 2.06 | 0.74% |
| 2026-03-19 | 9.87 | 9.95 | 9.80 | 9.84 | -1.11% | 1.76 | 0.62% |
| 2026-03-18 | 10.01 | 10.05 | 9.84 | 9.95 | -0.70% | 1.70 | 0.60% |
| 2026-03-17 | 9.96 | 10.23 | 9.96 | 10.02 | +0.60% | 2.90 | 1.00% |
| 2026-03-16 | 9.73 | 9.96 | 9.70 | 9.96 | -0.60% | 2.46 | 0.87% |
| 2026-03-13 | 10.15 | 10.18 | 10.01 | 10.02 | -1.57% | 2.20 | 0.76% |
| 2026-03-12 | 10.20 | 10.26 | 10.15 | 10.18 | -0.39% | 1.71 | 0.58% |
| 2026-03-11 | 10.24 | 10.28 | 10.18 | 10.22 | -0.29% | 1.74 | 0.59% |
| 2026-03-10 | 10.18 | 10.26 | 10.13 | 10.25 | +1.28% | 1.93 | 0.66% |
| 2026-03-09 | 10.22 | 10.23 | 10.06 | 10.12 | -1.46% | 2.30 | 0.79% |
| 2026-03-06 | 10.05 | 10.30 | 10.02 | 10.27 | +1.78% | 2.83 | 0.97% |
| 2026-03-05 | 10.28 | 10.31 | 10.06 | 10.09 | -0.88% | 2.31 | 0.80% |
| 2026-03-04 | 10.14 | 10.32 | 10.13 | 10.18 | -1.26% | 2.23 | 0.76% |
| 2026-03-03 | 10.56 | 10.64 | 10.28 | 10.31 | -1.43% | 3.14 | 1.05% |
| 2026-03-02 | 10.50 | 10.56 | 10.26 | 10.46 | -0.95% | 3.36 | 1.13% |
| 2026-02-27 | 10.49 | 10.61 | 10.44 | 10.56 | +0.57% | 1.85 | 0.61% |
| 2026-02-26 | 10.75 | 10.75 | 10.48 | 10.50 | -2.05% | 3.03 | 1.01% |
| 2026-02-25 | 10.60 | 10.83 | 10.60 | 10.72 | +0.85% | 2.56 | 0.83% |
| 2026-02-24 | 10.66 | 10.69 | 10.58 | 10.63 | +0.47% | 1.77 | 0.58% |