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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.58 | 11.67 | 11.26 | 11.29 | -1.91% | 5.16 | 1.59% |
| 2026-01-15 | 11.70 | 11.79 | 11.44 | 11.51 | -2.62% | 5.74 | 1.73% |
| 2026-01-14 | 11.53 | 12.34 | 11.51 | 11.82 | +2.16% | 13.48 | 3.93% |
| 2026-01-13 | 11.87 | 11.94 | 11.51 | 11.57 | -2.36% | 5.99 | 1.79% |
| 2026-01-12 | 11.39 | 11.90 | 11.36 | 11.85 | +3.40% | 8.15 | 2.44% |
| 2026-01-09 | 11.35 | 11.54 | 11.32 | 11.46 | +0.97% | 4.38 | 1.34% |
| 2026-01-08 | 11.54 | 11.56 | 11.33 | 11.35 | -2.32% | 4.52 | 1.39% |
| 2026-01-07 | 11.92 | 11.92 | 11.57 | 11.62 | -2.43% | 7.25 | 2.16% |
| 2026-01-06 | 11.28 | 11.95 | 11.25 | 11.91 | +5.49% | 11.08 | 3.33% |
| 2026-01-05 | 11.09 | 11.29 | 11.00 | 11.29 | +2.08% | 4.09 | 1.28% |
| 2025-12-31 | 11.16 | 11.23 | 11.04 | 11.06 | -0.81% | 2.52 | 0.79% |
| 2025-12-30 | 11.14 | 11.25 | 11.12 | 11.15 | -0.36% | 2.57 | 0.81% |
| 2025-12-29 | 11.20 | 11.28 | 11.15 | 11.19 | -0.80% | 2.41 | 0.75% |
| 2025-12-26 | 11.29 | 11.46 | 11.24 | 11.28 | -0.27% | 3.72 | 1.15% |
| 2025-12-25 | 11.20 | 11.33 | 11.17 | 11.31 | +1.16% | 3.21 | 1.00% |
| 2025-12-24 | 11.00 | 11.20 | 11.00 | 11.18 | +1.45% | 2.86 | 0.90% |
| 2025-12-23 | 11.13 | 11.14 | 11.00 | 11.02 | -0.90% | 2.28 | 0.72% |
| 2025-12-22 | 11.11 | 11.18 | 11.09 | 11.12 | +0.09% | 2.08 | 0.65% |
| 2025-12-19 | 11.02 | 11.14 | 10.97 | 11.11 | +0.82% | 2.66 | 0.84% |
| 2025-12-18 | 11.24 | 11.30 | 11.02 | 11.02 | -2.04% | 3.12 | 0.98% |