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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.39 | 11.63 | 11.35 | 11.54 | +1.23% | 6.00 | 1.82% |
| 2025-09-15 | 11.44 | 11.58 | 11.39 | 11.40 | -0.35% | 4.53 | 1.38% |
| 2025-09-12 | 11.53 | 11.78 | 11.43 | 11.44 | -0.87% | 7.33 | 2.21% |
| 2025-09-11 | 11.18 | 11.58 | 11.10 | 11.54 | +3.04% | 8.35 | 2.57% |
| 2025-09-10 | 11.23 | 11.35 | 11.14 | 11.20 | -0.18% | 3.79 | 1.18% |
| 2025-09-09 | 11.36 | 11.40 | 11.18 | 11.22 | -1.32% | 4.68 | 1.45% |
| 2025-09-08 | 11.40 | 11.43 | 11.23 | 11.37 | -0.26% | 4.68 | 1.44% |
| 2025-09-05 | 11.38 | 11.44 | 11.10 | 11.40 | +0.97% | 6.11 | 1.89% |
| 2025-09-04 | 11.36 | 11.63 | 11.10 | 11.29 | -0.53% | 8.38 | 2.57% |
| 2025-09-03 | 12.29 | 12.34 | 11.21 | 11.35 | -6.58% | 10.25 | 3.07% |
| 2025-09-02 | 12.57 | 12.58 | 12.05 | 12.15 | -3.42% | 8.57 | 2.45% |
| 2025-09-01 | 12.63 | 12.74 | 12.45 | 12.58 | -2.02% | 8.70 | 2.42% |
| 2025-08-29 | 12.99 | 13.07 | 12.68 | 12.84 | -1.15% | 11.65 | 3.17% |
| 2025-08-28 | 12.40 | 13.00 | 12.28 | 12.99 | +4.51% | 13.50 | 3.75% |
| 2025-08-27 | 12.80 | 13.40 | 12.42 | 12.43 | -3.42% | 16.97 | 4.62% |
| 2025-08-26 | 12.62 | 13.35 | 12.62 | 12.87 | +0.70% | 24.03 | 6.47% |
| 2025-08-25 | 12.09 | 13.05 | 12.08 | 12.78 | +7.76% | 31.61 | 8.71% |
| 2025-08-22 | 11.59 | 11.87 | 11.57 | 11.86 | +1.89% | 11.08 | 3.29% |
| 2025-08-21 | 11.87 | 12.08 | 11.58 | 11.64 | -1.94% | 8.91 | 2.65% |
| 2025-08-20 | 12.18 | 12.18 | 11.58 | 11.87 | -2.63% | 14.77 | 4.37% |