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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.30 | 12.35 | 12.16 | 12.18 | -1.77% | 4.76 | 1.36% |
| 2025-10-21 | 12.35 | 12.55 | 12.29 | 12.40 | +0.65% | 7.45 | 2.10% |
| 2025-10-20 | 12.44 | 12.51 | 12.25 | 12.32 | +0.33% | 5.86 | 1.66% |
| 2025-10-17 | 12.75 | 12.81 | 12.26 | 12.28 | -3.46% | 7.49 | 2.09% |
| 2025-10-16 | 12.90 | 12.98 | 12.64 | 12.72 | -2.15% | 8.61 | 2.35% |
| 2025-10-15 | 13.16 | 13.24 | 12.73 | 13.00 | -0.99% | 12.66 | 3.42% |
| 2025-10-14 | 13.63 | 13.99 | 13.09 | 13.13 | -3.67% | 16.61 | 4.34% |
| 2025-10-13 | 13.15 | 14.57 | 13.14 | 13.63 | +0.07% | 21.45 | 5.44% |
| 2025-10-10 | 13.08 | 13.84 | 13.01 | 13.62 | +3.65% | 22.61 | 5.86% |
| 2025-10-09 | 13.01 | 13.29 | 12.75 | 13.14 | -0.30% | 14.02 | 3.75% |
| 2025-09-30 | 13.20 | 13.44 | 13.04 | 13.18 | -2.80% | 22.50 | 5.96% |
| 2025-09-29 | 12.55 | 13.95 | 12.41 | 13.56 | +6.94% | 34.85 | 9.13% |
| 2025-09-26 | 12.24 | 13.15 | 12.20 | 12.68 | +4.11% | 22.23 | 6.09% |
| 2025-09-25 | 12.61 | 12.69 | 12.18 | 12.18 | -4.17% | 21.53 | 6.09% |
| 2025-09-24 | 11.36 | 12.71 | 11.32 | 12.71 | +10.04% | 26.86 | 7.64% |
| 2025-09-23 | 11.33 | 11.77 | 11.12 | 11.55 | +3.96% | 14.99 | 4.58% |
| 2025-09-22 | 10.85 | 11.13 | 10.83 | 11.11 | +2.40% | 4.14 | 1.32% |
| 2025-09-19 | 11.23 | 11.24 | 10.82 | 10.85 | -3.21% | 6.18 | 1.97% |
| 2025-09-18 | 11.63 | 11.63 | 11.11 | 11.21 | -4.19% | 8.82 | 2.72% |
| 2025-09-17 | 11.50 | 11.71 | 11.45 | 11.70 | +1.39% | 6.94 | 2.09% |