湖南白银 sz.002716
10.17
+2.94%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.92 | 5.00 | 4.87 | 4.93 | -0.60% | 5.39 | 4.96% |
| 2025-08-18 | 5.05 | 5.07 | 4.94 | 4.96 | -0.80% | 6.17 | 5.61% |
| 2025-08-15 | 4.91 | 5.04 | 4.87 | 5.00 | +0.20% | 5.33 | 4.85% |
| 2025-08-14 | 5.07 | 5.14 | 4.98 | 4.99 | -1.77% | 7.47 | 6.67% |
| 2025-08-13 | 4.91 | 5.09 | 4.88 | 5.08 | +3.89% | 7.21 | 6.55% |
| 2025-08-12 | 4.89 | 4.91 | 4.86 | 4.89 | -0.41% | 4.00 | 3.71% |
| 2025-08-11 | 4.93 | 4.97 | 4.88 | 4.91 | -3.16% | 6.31 | 5.80% |
| 2025-08-08 | 5.06 | 5.15 | 5.03 | 5.07 | +0.60% | 8.02 | 7.14% |
| 2025-08-07 | 5.00 | 5.07 | 4.92 | 5.04 | +0.80% | 9.14 | 8.31% |
| 2025-08-06 | 5.06 | 5.19 | 4.94 | 5.00 | +1.01% | 14.91 | 13.41% |
| 2025-08-05 | 4.68 | 5.06 | 4.66 | 4.95 | +7.61% | 17.51 | 16.03% |
| 2025-08-04 | 4.52 | 4.61 | 4.48 | 4.60 | +2.68% | 5.30 | 5.28% |
| 2025-08-01 | 4.44 | 4.49 | 4.42 | 4.48 | +0.22% | 2.77 | 2.81% |
| 2025-07-31 | 4.51 | 4.52 | 4.44 | 4.47 | -4.08% | 5.61 | 5.67% |
| 2025-07-30 | 4.68 | 4.72 | 4.60 | 4.66 | -0.21% | 4.62 | 4.47% |
| 2025-07-29 | 4.62 | 4.67 | 4.57 | 4.67 | +0.43% | 4.57 | 4.47% |
| 2025-07-28 | 4.64 | 4.71 | 4.61 | 4.65 | -2.92% | 6.89 | 6.70% |
| 2025-07-25 | 4.80 | 4.91 | 4.72 | 4.79 | -0.83% | 6.60 | 6.19% |
| 2025-07-24 | 4.78 | 4.87 | 4.76 | 4.83 | -1.02% | 8.65 | 8.14% |
| 2025-07-23 | 4.87 | 4.98 | 4.78 | 4.88 | +0.83% | 11.92 | 11.07% |