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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.10 | 11.35 | 10.96 | 11.25 | +1.35% | 4.06 | 1.27% |
| 2025-12-16 | 11.08 | 11.21 | 11.05 | 11.10 | -0.54% | 2.90 | 0.91% |
| 2025-12-15 | 11.15 | 11.34 | 11.15 | 11.16 | -1.06% | 2.51 | 0.78% |
| 2025-12-12 | 11.26 | 11.37 | 11.24 | 11.28 | +0.36% | 2.43 | 0.75% |
| 2025-12-11 | 11.46 | 11.46 | 11.24 | 11.24 | -1.92% | 2.87 | 0.89% |
| 2025-12-10 | 11.36 | 11.53 | 11.34 | 11.46 | 0.00% | 3.07 | 0.94% |
| 2025-12-09 | 11.52 | 11.62 | 11.45 | 11.46 | -1.97% | 4.27 | 1.30% |
| 2025-12-08 | 11.99 | 11.99 | 11.67 | 11.69 | -0.09% | 8.97 | 2.66% |
| 2025-12-05 | 11.20 | 12.08 | 11.16 | 11.70 | +4.56% | 10.36 | 3.12% |
| 2025-12-04 | 11.02 | 11.24 | 10.93 | 11.19 | +1.73% | 3.43 | 1.08% |
| 2025-12-03 | 11.25 | 11.29 | 10.96 | 11.00 | -1.52% | 2.87 | 0.91% |
| 2025-12-02 | 11.28 | 11.28 | 11.15 | 11.17 | -1.15% | 1.94 | 0.61% |
| 2025-12-01 | 11.27 | 11.38 | 11.24 | 11.30 | +0.27% | 2.81 | 0.87% |
| 2025-11-28 | 11.10 | 11.34 | 11.03 | 11.27 | +1.53% | 3.65 | 1.14% |
| 2025-11-27 | 11.09 | 11.26 | 11.06 | 11.10 | -0.54% | 2.41 | 0.75% |
| 2025-11-26 | 11.22 | 11.27 | 11.11 | 11.16 | -0.53% | 2.46 | 0.77% |
| 2025-11-25 | 11.28 | 11.33 | 11.17 | 11.22 | -0.27% | 3.46 | 1.08% |
| 2025-11-24 | 11.26 | 11.34 | 11.01 | 11.25 | +0.36% | 3.36 | 1.05% |
| 2025-11-21 | 11.40 | 11.59 | 11.21 | 11.21 | -3.36% | 4.18 | 1.29% |
| 2025-11-20 | 12.07 | 12.15 | 11.56 | 11.60 | -0.77% | 5.08 | 1.51% |