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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.60 | 11.83 | 11.56 | 11.69 | +0.43% | 3.76 | 1.13% |
| 2025-11-18 | 11.70 | 11.83 | 11.57 | 11.64 | -0.77% | 4.08 | 1.22% |
| 2025-11-17 | 11.75 | 11.84 | 11.63 | 11.73 | +2.18% | 5.84 | 1.74% |
| 2025-11-14 | 11.56 | 11.65 | 11.48 | 11.48 | -1.96% | 4.40 | 1.33% |
| 2025-11-13 | 11.52 | 11.74 | 11.48 | 11.71 | +0.52% | 6.33 | 1.91% |
| 2025-11-12 | 12.38 | 12.38 | 11.41 | 11.65 | -8.12% | 15.45 | 4.63% |
| 2025-11-11 | 12.85 | 12.86 | 12.60 | 12.68 | -1.09% | 5.75 | 1.58% |
| 2025-11-10 | 12.45 | 13.00 | 12.43 | 12.82 | +2.81% | 8.38 | 2.29% |
| 2025-11-07 | 12.77 | 12.82 | 12.46 | 12.47 | -3.93% | 8.61 | 2.39% |
| 2025-11-06 | 13.01 | 13.25 | 12.91 | 12.98 | -1.37% | 10.69 | 2.87% |
| 2025-11-05 | 12.87 | 13.50 | 12.83 | 13.16 | +0.61% | 14.97 | 3.94% |
| 2025-11-04 | 12.80 | 13.23 | 12.52 | 13.08 | +1.71% | 11.11 | 3.02% |
| 2025-11-03 | 12.79 | 12.95 | 12.45 | 12.86 | -0.23% | 6.55 | 1.80% |
| 2025-10-31 | 12.71 | 13.08 | 12.70 | 12.89 | +1.42% | 8.28 | 2.24% |
| 2025-10-30 | 13.10 | 13.24 | 12.71 | 12.71 | -1.55% | 10.78 | 2.91% |
| 2025-10-29 | 12.58 | 13.04 | 12.58 | 12.91 | +1.65% | 11.48 | 3.13% |
| 2025-10-28 | 12.75 | 12.92 | 12.66 | 12.70 | -3.20% | 12.94 | 3.55% |
| 2025-10-27 | 12.85 | 13.67 | 12.73 | 13.12 | +5.55% | 21.93 | 5.79% |
| 2025-10-24 | 12.32 | 12.49 | 12.20 | 12.43 | +0.89% | 7.16 | 2.03% |
| 2025-10-23 | 12.16 | 12.34 | 11.97 | 12.32 | +1.15% | 5.19 | 1.49% |