三湘印象 sz.000863
5.60
+0.54%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.17 | 5.30 | 5.01 | 5.21 | +0.39% | 3.43 | 5.69% |
| 2025-11-19 | 5.08 | 5.33 | 5.06 | 5.19 | +1.17% | 2.77 | 4.61% |
| 2025-11-18 | 5.05 | 5.20 | 4.91 | 5.13 | +0.98% | 3.59 | 6.08% |
| 2025-11-17 | 4.81 | 5.22 | 4.68 | 5.08 | +5.61% | 5.11 | 8.79% |
| 2025-11-14 | 4.91 | 5.05 | 4.75 | 4.81 | +0.21% | 5.17 | 9.14% |
| 2025-11-13 | 4.36 | 4.80 | 4.34 | 4.80 | +10.09% | 1.98 | 3.65% |
| 2025-11-12 | 4.27 | 4.38 | 4.24 | 4.36 | +2.11% | 1.35 | 2.68% |
| 2025-11-11 | 4.29 | 4.34 | 4.23 | 4.27 | +0.47% | 1.16 | 2.32% |
| 2025-11-10 | 4.27 | 4.34 | 4.21 | 4.25 | -0.47% | 1.44 | 2.90% |
| 2025-11-07 | 4.14 | 4.32 | 4.14 | 4.27 | +3.39% | 2.00 | 4.04% |
| 2025-11-06 | 4.10 | 4.24 | 4.08 | 4.13 | +1.23% | 1.70 | 3.54% |
| 2025-11-05 | 3.89 | 4.10 | 3.87 | 4.08 | +4.08% | 1.48 | 3.16% |
| 2025-11-04 | 3.88 | 3.95 | 3.85 | 3.92 | +0.77% | 0.71 | 1.55% |
| 2025-11-03 | 3.80 | 3.89 | 3.73 | 3.89 | +2.10% | 0.67 | 1.51% |
| 2025-10-31 | 3.80 | 3.85 | 3.79 | 3.81 | 0.00% | 0.61 | 1.37% |
| 2025-10-30 | 3.87 | 3.93 | 3.78 | 3.81 | -2.06% | 0.82 | 1.83% |
| 2025-10-29 | 3.85 | 3.90 | 3.82 | 3.89 | +0.52% | 0.65 | 1.45% |
| 2025-10-28 | 3.85 | 3.90 | 3.81 | 3.87 | +0.26% | 0.75 | 1.67% |
| 2025-10-27 | 3.80 | 3.94 | 3.80 | 3.86 | +1.58% | 1.09 | 2.42% |
| 2025-10-24 | 3.80 | 3.87 | 3.75 | 3.80 | -0.52% | 0.91 | 2.07% |