三湘印象(000863)股票行情
三湘印象(000863)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-16 | 3.46 | 3.41 | -0.04 | -1.16% | 3.35 | 3.48 | 172397 | 5887.81 | 1.48% |
| 2025-04-15 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.49 | 107071 | 3698.71 | 0.92% |
| 2025-04-14 | 3.46 | 3.47 | 0.03 | 0.87% | 3.44 | 3.50 | 142734 | 4961.98 | 1.23% |
| 2025-04-11 | 3.47 | 3.44 | -0.05 | -1.43% | 3.43 | 3.52 | 163708 | 5682.01 | 1.41% |
| 2025-04-10 | 3.38 | 3.49 | 0.10 | 2.95% | 3.38 | 3.55 | 271947 | 9455.87 | 2.34% |
| 2025-04-09 | 3.24 | 3.39 | 0.11 | 3.35% | 3.09 | 3.42 | 280577 | 9211.44 | 2.41% |
| 2025-04-08 | 3.28 | 3.28 | -0.03 | -0.91% | 3.19 | 3.34 | 252735 | 8272.50 | 2.17% |
| 2025-04-07 | 3.55 | 3.31 | -0.37 | -10.05% | 3.31 | 3.58 | 234102 | 7906.45 | 2.01% |
| 2025-04-03 | 3.57 | 3.68 | 0.09 | 2.51% | 3.56 | 3.69 | 232459 | 8498.08 | 2.00% |
| 2025-04-02 | 3.59 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 82289 | 2954.29 | 0.71% |
| 2025-04-01 | 3.61 | 3.60 | 0.01 | 0.28% | 3.58 | 3.63 | 118450 | 4271.31 | 1.02% |
| 2025-03-31 | 3.63 | 3.59 | -0.07 | -1.91% | 3.56 | 3.65 | 159980 | 5750.41 | 1.37% |
| 2025-03-28 | 3.72 | 3.66 | -0.07 | -1.88% | 3.65 | 3.74 | 196660 | 7236.31 | 1.69% |
| 2025-03-27 | 3.75 | 3.73 | -0.04 | -1.06% | 3.68 | 3.77 | 188285 | 7015.23 | 1.62% |
| 2025-03-26 | 3.72 | 3.77 | 0.04 | 1.07% | 3.70 | 3.79 | 209442 | 7876.40 | 1.80% |
| 2025-03-25 | 3.74 | 3.73 | -0.02 | -0.53% | 3.69 | 3.75 | 153043 | 5689.28 | 1.32% |
| 2025-03-24 | 3.73 | 3.75 | 0.01 | 0.27% | 3.67 | 3.80 | 282394 | 10556.90 | 2.43% |
| 2025-03-21 | 3.74 | 3.74 | -0.02 | -0.53% | 3.71 | 3.81 | 210584 | 7902.56 | 1.81% |
| 2025-03-20 | 3.76 | 3.76 | 0.01 | 0.27% | 3.75 | 3.79 | 152246 | 5736.93 | 1.31% |
| 2025-03-19 | 3.79 | 3.75 | -0.05 | -1.32% | 3.74 | 3.80 | 173297 | 6513.94 | 1.49% |
| 2025-03-18 | 3.85 | 3.80 | -0.05 | -1.30% | 3.77 | 3.86 | 287817 | 10928.84 | 2.47% |
| 2025-03-17 | 3.81 | 3.85 | 0.05 | 1.32% | 3.81 | 3.91 | 422009 | 16242.29 | 3.63% |
| 2025-03-14 | 3.74 | 3.80 | 0.07 | 1.88% | 3.72 | 3.81 | 351441 | 13286.37 | 3.02% |
| 2025-03-13 | 3.74 | 3.73 | -0.01 | -0.27% | 3.68 | 3.83 | 255726 | 9559.97 | 2.20% |
| 2025-03-12 | 3.75 | 3.74 | 0.00 | 0.00% | 3.71 | 3.77 | 169641 | 6332.79 | 1.46% |
| 2025-03-11 | 3.66 | 3.74 | 0.05 | 1.36% | 3.63 | 3.74 | 212372 | 7853.73 | 1.83% |
| 2025-03-10 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.71 | 141124 | 5190.74 | 1.21% |
| 2025-03-07 | 3.74 | 3.67 | -0.09 | -2.39% | 3.65 | 3.76 | 292155 | 10806.49 | 2.51% |
| 2025-03-06 | 3.75 | 3.76 | 0.04 | 1.08% | 3.71 | 3.78 | 267009 | 10016.12 | 2.29% |
| 2025-03-05 | 3.78 | 3.72 | -0.08 | -2.11% | 3.69 | 3.80 | 268262 | 9991.68 | 2.31% |
| 2025-03-04 | 3.77 | 3.80 | -0.01 | -0.26% | 3.74 | 3.80 | 258185 | 9735.45 | 2.22% |
| 2025-03-03 | 3.93 | 3.81 | -0.10 | -2.56% | 3.78 | 3.98 | 505680 | 19612.55 | 4.35% |
| 2025-02-28 | 3.86 | 3.91 | 0.06 | 1.56% | 3.80 | 4.00 | 629177 | 24554.49 | 5.41% |
| 2025-02-27 | 3.79 | 3.85 | 0.06 | 1.58% | 3.79 | 3.91 | 409918 | 15813.78 | 3.52% |
| 2025-02-26 | 3.76 | 3.79 | 0.05 | 1.34% | 3.76 | 3.84 | 262195 | 9944.50 | 2.25% |
| 2025-02-25 | 3.80 | 3.74 | -0.09 | -2.35% | 3.74 | 3.85 | 293695 | 11113.44 | 2.52% |
| 2025-02-24 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.89 | 278823 | 10738.15 | 2.40% |
| 2025-02-21 | 3.84 | 3.81 | -0.01 | -0.26% | 3.76 | 3.86 | 257421 | 9798.94 | 2.21% |
| 2025-02-20 | 3.84 | 3.82 | -0.03 | -0.78% | 3.78 | 3.84 | 236290 | 9004.52 | 2.03% |
| 2025-02-19 | 3.82 | 3.85 | 0.01 | 0.26% | 3.79 | 3.85 | 277914 | 10617.67 | 2.39% |
| 2025-02-18 | 3.96 | 3.84 | -0.14 | -3.52% | 3.82 | 4.06 | 379666 | 14913.28 | 3.26% |
| 2025-02-17 | 3.91 | 3.98 | 0.06 | 1.53% | 3.89 | 4.00 | 323288 | 12767.73 | 2.78% |
| 2025-02-14 | 4.05 | 3.92 | -0.13 | -3.21% | 3.90 | 4.05 | 359220 | 14205.01 | 3.09% |
| 2025-02-13 | 3.98 | 4.05 | 0.03 | 0.75% | 3.97 | 4.10 | 499282 | 20285.54 | 4.29% |
| 2025-02-12 | 3.93 | 4.02 | 0.10 | 2.55% | 3.90 | 4.02 | 411168 | 16293.79 | 3.53% |
| 2025-02-11 | 4.02 | 3.92 | -0.03 | -0.76% | 3.89 | 4.04 | 235273 | 9234.96 | 2.02% |
| 2025-02-10 | 3.86 | 3.95 | 0.09 | 2.33% | 3.86 | 3.95 | 364791 | 14312.98 | 3.13% |
| 2025-02-07 | 3.80 | 3.86 | 0.06 | 1.58% | 3.77 | 3.90 | 368334 | 14216.94 | 3.17% |
| 2025-02-06 | 3.76 | 3.80 | 0.02 | 0.53% | 3.66 | 3.81 | 291150 | 10923.66 | 2.50% |
| 2025-02-05 | 3.78 | 3.78 | 0.02 | 0.53% | 3.74 | 3.82 | 210011 | 7944.31 | 1.80% |
| 2025-01-27 | 3.82 | 3.76 | -0.06 | -1.57% | 3.75 | 3.90 | 218289 | 8343.18 | 1.88% |
| 2025-01-24 | 3.80 | 3.82 | 0.02 | 0.53% | 3.73 | 3.83 | 240628 | 9116.69 | 2.07% |
| 2025-01-23 | 3.88 | 3.80 | 0.00 | 0.00% | 3.79 | 3.91 | 266128 | 10254.82 | 2.29% |
| 2025-01-22 | 3.90 | 3.80 | -0.13 | -3.31% | 3.79 | 3.92 | 323017 | 12403.89 | 2.78% |
| 2025-01-21 | 3.98 | 3.93 | 0.00 | 0.00% | 3.91 | 4.05 | 482857 | 19178.98 | 4.15% |
| 2025-01-20 | 3.91 | 3.93 | 0.06 | 1.55% | 3.83 | 3.97 | 385879 | 15121.00 | 3.32% |
| 2025-01-17 | 3.88 | 3.87 | -0.06 | -1.53% | 3.83 | 3.94 | 368528 | 14298.77 | 3.17% |
| 2025-01-16 | 3.90 | 3.93 | -0.06 | -1.50% | 3.86 | 4.06 | 795388 | 31354.75 | 6.84% |
| 2025-01-15 | 3.63 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 679921 | 26068.67 | 5.84% |
| 2025-01-14 | 3.54 | 3.63 | 0.17 | 4.91% | 3.51 | 3.64 | 339766 | 12193.01 | 2.92% |
| 2025-01-13 | 3.37 | 3.46 | 0.02 | 0.58% | 3.28 | 3.57 | 325905 | 11173.97 | 2.80% |
| 2025-01-10 | 3.67 | 3.44 | -0.21 | -5.75% | 3.44 | 3.68 | 330241 | 11714.07 | 2.84% |
| 2025-01-09 | 3.62 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 272279 | 9970.00 | 2.34% |
| 2025-01-08 | 3.60 | 3.66 | 0.03 | 0.83% | 3.46 | 3.72 | 440025 | 15789.28 | 3.78% |
| 2025-01-07 | 3.55 | 3.63 | 0.06 | 1.68% | 3.55 | 3.64 | 265702 | 9552.40 | 2.28% |
| 2025-01-06 | 3.61 | 3.57 | -0.09 | -2.46% | 3.46 | 3.68 | 336895 | 12062.70 | 2.90% |
| 2025-01-03 | 3.98 | 3.66 | -0.26 | -6.63% | 3.65 | 4.04 | 499836 | 18849.97 | 4.30% |
| 2025-01-02 | 3.90 | 3.92 | 0.04 | 1.03% | 3.88 | 4.05 | 481465 | 19122.31 | 4.14% |
| 2024-12-31 | 4.02 | 3.88 | -0.13 | -3.24% | 3.86 | 4.08 | 374977 | 14921.05 | 3.22% |
| 2024-12-30 | 4.14 | 4.01 | -0.15 | -3.61% | 4.00 | 4.17 | 409285 | 16529.18 | 3.52% |
| 2024-12-27 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.31 | 438243 | 18522.70 | 3.77% |
| 2024-12-26 | 4.12 | 4.16 | 0.02 | 0.48% | 4.12 | 4.24 | 400983 | 16749.36 | 3.45% |
| 2024-12-25 | 4.16 | 4.14 | -0.02 | -0.48% | 3.91 | 4.24 | 714670 | 29120.15 | 6.14% |
| 2024-12-24 | 4.34 | 4.16 | -0.09 | -2.12% | 4.10 | 4.36 | 583601 | 24474.14 | 5.02% |
| 2024-12-23 | 4.52 | 4.25 | -0.41 | -8.80% | 4.23 | 4.55 | 993693 | 43433.95 | 8.54% |
| 2024-12-20 | 4.61 | 4.66 | -0.04 | -0.85% | 4.61 | 4.90 | 1302710 | 61586.43 | 11.20% |
| 2024-12-19 | 5.00 | 4.70 | -0.51 | -9.79% | 4.69 | 5.45 | 2251101 | 114974.27 | 19.35% |
| 2024-12-18 | 4.93 | 5.21 | 0.47 | 9.92% | 4.74 | 5.21 | 1931192 | 95782.35 | 16.60% |
| 2024-12-17 | 5.20 | 4.74 | -0.42 | -8.14% | 4.64 | 5.20 | 2337766 | 113414.04 | 20.09% |
| 2024-12-16 | 5.16 | 5.16 | 0.47 | 10.02% | 5.16 | 5.16 | 158481 | 8177.61 | 1.36% |
深证大盘股票行情在线 K线走势图
