湘电股份
SH600416 前复权 MAIN
8.32
+0.17
(+2.09%)
今开
8.17
最高
8.37
最低
8.12
昨收
8.15
振幅
3.07%
成交量
1,009.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.26
MA10
8.39
MA20
8.54
MA60
8.73
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.17 | 8.37 | 8.12 | 8.32 | 1,010万 |
| 2 | 2026-09-29 | 8.11 | 8.19 | 8.09 | 8.15 | 775万 |
| 3 | 2026-09-28 | 8.28 | 8.34 | 8.06 | 8.10 | 1,369万 |
| 4 | 2026-09-24 | 8.41 | 8.46 | 8.26 | 8.27 | 1,202万 |
| 5 | 2026-09-23 | 8.57 | 8.57 | 8.44 | 8.44 | 882万 |
| 6 | 2026-09-22 | 8.67 | 8.75 | 8.54 | 8.56 | 1,018万 |
| 7 | 2026-09-21 | 8.53 | 8.78 | 8.53 | 8.67 | 1,134万 |
| 8 | 2026-09-18 | 8.45 | 8.64 | 8.44 | 8.52 | 1,036万 |
| 9 | 2026-09-17 | 8.44 | 8.54 | 8.36 | 8.41 | 1,066万 |
| 10 | 2026-09-16 | 8.55 | 8.57 | 8.40 | 8.50 | 913万 |
| 11 | 2026-09-15 | 8.62 | 8.65 | 8.48 | 8.48 | 939万 |
| 12 | 2026-09-14 | 8.80 | 8.88 | 8.58 | 8.63 | 1,664万 |