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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.78 | 5.02 | 4.75 | 4.84 | +3.86% | 15.85 | 14.72% |
| 2025-07-21 | 4.63 | 4.69 | 4.57 | 4.66 | +0.22% | 8.55 | 8.36% |
| 2025-07-18 | 4.59 | 4.73 | 4.54 | 4.65 | +2.42% | 13.39 | 13.08% |
| 2025-07-17 | 4.56 | 4.59 | 4.48 | 4.54 | -0.87% | 6.38 | 6.38% |
| 2025-07-16 | 4.65 | 4.72 | 4.55 | 4.58 | -2.55% | 9.39 | 9.21% |
| 2025-07-15 | 4.69 | 4.84 | 4.60 | 4.70 | -3.09% | 19.15 | 18.38% |
| 2025-07-14 | 4.65 | 4.85 | 4.56 | 4.85 | +9.98% | 18.64 | 17.67% |
| 2025-07-11 | 4.15 | 4.41 | 4.12 | 4.41 | +9.98% | 14.11 | 14.93% |
| 2025-07-10 | 4.00 | 4.03 | 3.97 | 4.01 | +0.50% | 2.52 | 2.85% |
| 2025-07-09 | 4.07 | 4.09 | 3.98 | 3.99 | -2.21% | 3.96 | 4.46% |
| 2025-07-08 | 4.04 | 4.10 | 4.03 | 4.08 | +1.49% | 3.07 | 3.42% |
| 2025-07-07 | 4.04 | 4.10 | 4.01 | 4.02 | -1.23% | 3.40 | 3.80% |
| 2025-07-04 | 4.11 | 4.12 | 4.03 | 4.07 | -1.69% | 4.25 | 4.72% |
| 2025-07-03 | 4.04 | 4.16 | 4.02 | 4.14 | +3.24% | 6.88 | 7.60% |
| 2025-07-02 | 3.95 | 4.09 | 3.93 | 4.01 | +0.50% | 5.25 | 5.93% |
| 2025-07-01 | 3.92 | 3.99 | 3.87 | 3.99 | +2.31% | 4.57 | 5.27% |
| 2025-06-30 | 3.87 | 3.91 | 3.83 | 3.90 | -0.51% | 3.71 | 4.33% |
| 2025-06-27 | 3.86 | 4.00 | 3.85 | 3.92 | +1.29% | 5.87 | 6.75% |
| 2025-06-26 | 3.83 | 3.92 | 3.81 | 3.87 | +1.57% | 5.10 | 5.97% |
| 2025-06-25 | 3.80 | 3.84 | 3.77 | 3.81 | +0.53% | 3.43 | 4.08% |