三湘印象(000863)股票行情 三湘印象股票行情 000863股票行情_爱股网
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 |
|---|
| 2025-10-27 | 3.80 | 3.86 | 0.06 | 1.58% | 3.80 | 3.94 | 282141 | 10931.80 | 2.42% |
| 2025-10-24 | 3.80 | 3.80 | -0.02 | -0.52% | 3.75 | 3.87 | 240377 | 9138.27 | 2.07% |
| 2025-10-23 | 3.80 | 3.82 | 0.03 | 0.79% | 3.75 | 3.84 | 218378 | 8288.56 | 1.88% |
| 2025-10-22 | 3.74 | 3.79 | 0.03 | 0.80% | 3.73 | 3.83 | 299688 | 11369.04 | 2.58% |
| 2025-10-21 | 3.59 | 3.76 | 0.17 | 4.74% | 3.55 | 3.77 | 372517 | 13785.31 | 3.20% |
| 2025-10-20 | 3.60 | 3.59 | 0.01 | 0.28% | 3.57 | 3.63 | 156191 | 5615.86 | 1.34% |
| 2025-10-17 | 3.62 | 3.58 | -0.06 | -1.65% | 3.56 | 3.68 | 217764 | 7893.00 | 1.87% |
| 2025-10-16 | 3.65 | 3.64 | -0.01 | -0.27% | 3.58 | 3.67 | 168240 | 6098.88 | 1.45% |
| 2025-10-15 | 3.61 | 3.65 | 0.06 | 1.67% | 3.60 | 3.68 | 225179 | 8202.31 | 1.94% |
| 2025-10-14 | 3.61 | 3.59 | 0.00 | 0.00% | 3.57 | 3.69 | 225589 | 8200.22 | 1.94% |
| 2025-10-13 | 3.51 | 3.59 | 0.00 | 0.00% | 3.47 | 3.63 | 232599 | 8274.31 | 2.00% |
| 2025-10-10 | 3.53 | 3.59 | 0.04 | 1.13% | 3.53 | 3.62 | 229821 | 8234.75 | 1.98% |
| 2025-10-09 | 3.64 | 3.55 | -0.09 | -2.47% | 3.51 | 3.65 | 286569 | 10154.54 | 2.46% |
| 2025-09-30 | 3.66 | 3.64 | -0.03 | -0.82% | 3.61 | 3.69 | 184094 | 6700.94 | 1.58% |
| 2025-09-29 | 3.60 | 3.67 | 0.07 | 1.94% | 3.53 | 3.69 | 222794 | 8082.66 | 1.91% |
| 2025-09-26 | 3.62 | 3.60 | -0.03 | -0.83% | 3.59 | 3.70 | 181368 | 6603.27 | 1.56% |
| 2025-09-25 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.67 | 275843 | 10016.60 | 2.37% |
| 2025-09-24 | 3.63 | 3.68 | 0.04 | 1.10% | 3.58 | 3.71 | 260095 | 9545.62 | 2.24% |
| 2025-09-23 | 3.72 | 3.64 | -0.09 | -2.41% | 3.51 | 3.73 | 380422 | 13660.20 | 3.27% |
| 2025-09-22 | 3.80 | 3.73 | -0.08 | -2.10% | 3.68 | 3.80 | 275833 | 10273.46 | 2.37% |
| 2025-09-19 | 3.80 | 3.81 | 0.03 | 0.79% | 3.68 | 3.84 | 408310 | 15392.01 | 3.51% |
| 2025-09-18 | 3.95 | 3.78 | -0.20 | -5.03% | 3.75 | 3.97 | 652682 | 25156.62 | 5.61% |
| 2025-09-17 | 3.83 | 3.98 | 0.15 | 3.92% | 3.77 | 4.03 | 739118 | 29090.14 | 6.35% |
| 2025-09-16 | 3.80 | 3.83 | 0.05 | 1.32% | 3.78 | 3.86 | 635749 | 24294.48 | 5.46% |
| 2025-09-15 | 3.61 | 3.78 | 0.15 | 4.13% | 3.61 | 3.93 | 875638 | 32735.55 | 7.53% |
| 2025-09-12 | 3.60 | 3.63 | 0.04 | 1.11% | 3.57 | 3.65 | 371697 | 13440.23 | 3.19% |
| 2025-09-11 | 3.58 | 3.59 | 0.01 | 0.28% | 3.54 | 3.60 | 288635 | 10289.60 | 2.48% |
| 2025-09-10 | 3.50 | 3.58 | 0.09 | 2.58% | 3.48 | 3.60 | 427901 | 15201.56 | 3.68% |
| 2025-09-09 | 3.47 | 3.49 | 0.02 | 0.58% | 3.45 | 3.51 | 212384 | 7409.60 | 1.83% |
| 2025-09-08 | 3.44 | 3.47 | 0.03 | 0.87% | 3.43 | 3.49 | 189125 | 6553.97 | 1.63% |
| 2025-09-05 | 3.41 | 3.44 | 0.04 | 1.18% | 3.38 | 3.44 | 189036 | 6439.16 | 1.62% |
| 2025-09-04 | 3.41 | 3.40 | -0.01 | -0.29% | 3.39 | 3.44 | 179573 | 6129.00 | 1.54% |
| 2025-09-03 | 3.41 | 3.41 | 0.00 | 0.00% | 3.38 | 3.42 | 185992 | 6316.84 | 1.60% |
| 2025-09-02 | 3.44 | 3.41 | -0.04 | -1.16% | 3.37 | 3.45 | 205367 | 7005.16 | 1.76% |
| 2025-09-01 | 3.44 | 3.45 | 0.02 | 0.58% | 3.40 | 3.49 | 249812 | 8593.87 | 2.15% |
| 2025-08-29 | 3.47 | 3.43 | -0.05 | -1.44% | 3.43 | 3.51 | 186745 | 6458.00 | 1.60% |
| 2025-08-28 | 3.47 | 3.48 | -0.01 | -0.29% | 3.37 | 3.52 | 360711 | 12450.22 | 3.10% |
| 2025-08-27 | 3.59 | 3.49 | -0.12 | -3.32% | 3.48 | 3.60 | 450507 | 15937.91 | 3.87% |
| 2025-08-26 | 3.59 | 3.61 | -0.01 | -0.28% | 3.54 | 3.61 | 347812 | 12449.41 | 2.99% |
| 2025-08-25 | 3.55 | 3.62 | 0.07 | 1.97% | 3.55 | 3.65 | 537423 | 19398.21 | 4.62% |
| 2025-08-22 | 3.56 | 3.55 | 0.00 | 0.00% | 3.51 | 3.56 | 260784 | 9213.17 | 2.24% |
| 2025-08-21 | 3.56 | 3.55 | -0.02 | -0.56% | 3.54 | 3.58 | 242587 | 8633.48 | 2.08% |
| 2025-08-20 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.57 | 266184 | 9433.00 | 2.29% |
| 2025-08-19 | 3.51 | 3.54 | 0.02 | 0.57% | 3.51 | 3.56 | 255473 | 9035.43 | 2.20% |
| 2025-08-18 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.54 | 276087 | 9706.87 | 2.37% |
| 2025-08-15 | 3.50 | 3.51 | 0.03 | 0.86% | 3.48 | 3.53 | 187482 | 6581.81 | 1.61% |
| 2025-08-14 | 3.57 | 3.48 | -0.09 | -2.52% | 3.48 | 3.59 | 309207 | 10895.60 | 2.66% |
| 2025-08-13 | 3.60 | 3.57 | -0.02 | -0.56% | 3.55 | 3.60 | 197060 | 7031.54 | 1.69% |
| 2025-08-12 | 3.59 | 3.59 | 0.01 | 0.28% | 3.56 | 3.61 | 209756 | 7518.49 | 1.80% |
| 2025-08-11 | 3.56 | 3.58 | 0.03 | 0.85% | 3.55 | 3.60 | 217929 | 7797.88 | 1.87% |
| 2025-08-08 | 3.56 | 3.55 | -0.01 | -0.28% | 3.52 | 3.56 | 150968 | 5335.18 | 1.30% |
| 2025-08-07 | 3.55 | 3.56 | 0.02 | 0.56% | 3.52 | 3.57 | 189907 | 6734.60 | 1.63% |
| 2025-08-06 | 3.55 | 3.54 | 0.00 | 0.00% | 3.50 | 3.55 | 164527 | 5801.54 | 1.41% |
| 2025-08-05 | 3.52 | 3.54 | 0.03 | 0.85% | 3.51 | 3.56 | 171758 | 6077.02 | 1.48% |
| 2025-08-04 | 3.49 | 3.51 | -0.01 | -0.28% | 3.48 | 3.53 | 177560 | 6214.86 | 1.53% |
| 2025-08-01 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.57 | 177005 | 6246.20 | 1.52% |
| 2025-07-31 | 3.65 | 3.53 | -0.14 | -3.81% | 3.53 | 3.66 | 352609 | 12601.47 | 3.03% |
| 2025-07-30 | 3.64 | 3.67 | 0.01 | 0.27% | 3.63 | 3.69 | 277954 | 10173.73 | 2.39% |
| 2025-07-29 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.69 | 208394 | 7592.07 | 1.79% |
| 2025-07-28 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 187229 | 6841.25 | 1.61% |
| 2025-07-25 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.69 | 213572 | 7815.80 | 1.84% |
| 2025-07-24 | 3.60 | 3.68 | 0.07 | 1.94% | 3.59 | 3.68 | 281389 | 10287.31 | 2.42% |
| 2025-07-23 | 3.67 | 3.61 | -0.05 | -1.37% | 3.60 | 3.69 | 247327 | 9015.11 | 2.13% |
| 2025-07-22 | 3.63 | 3.66 | 0.03 | 0.83% | 3.58 | 3.67 | 288258 | 10458.87 | 2.48% |
| 2025-07-21 | 3.56 | 3.63 | 0.07 | 1.97% | 3.55 | 3.63 | 264588 | 9555.52 | 2.27% |
| 2025-07-18 | 3.59 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 151623 | 5396.95 | 1.30% |
| 2025-07-17 | 3.58 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 173635 | 6198.18 | 1.49% |
| 2025-07-16 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.61 | 210901 | 7545.92 | 1.81% |
| 2025-07-15 | 3.62 | 3.57 | -0.05 | -1.38% | 3.49 | 3.62 | 320374 | 11342.95 | 2.75% |
| 2025-07-14 | 3.64 | 3.62 | -0.05 | -1.36% | 3.58 | 3.66 | 270020 | 9757.77 | 2.32% |
| 2025-07-11 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.74 | 404998 | 14911.80 | 3.48% |
| 2025-07-10 | 3.59 | 3.67 | 0.08 | 2.23% | 3.57 | 3.69 | 394766 | 14397.61 | 3.39% |
| 2025-07-09 | 3.57 | 3.59 | 0.01 | 0.28% | 3.56 | 3.61 | 280148 | 10042.62 | 2.41% |
| 2025-07-08 | 3.53 | 3.58 | 0.04 | 1.13% | 3.50 | 3.58 | 282099 | 10022.21 | 2.42% |
| 2025-07-07 | 3.50 | 3.54 | 0.04 | 1.14% | 3.47 | 3.59 | 287833 | 10209.85 | 2.47% |
| 2025-07-04 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.56 | 226193 | 7972.41 | 1.94% |
| 2025-07-03 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.57 | 184141 | 6520.51 | 1.58% |
| 2025-07-02 | 3.51 | 3.55 | 0.04 | 1.14% | 3.49 | 3.56 | 254334 | 8976.58 | 2.19% |
| 2025-07-01 | 3.51 | 3.51 | 0.00 | 0.00% | 3.46 | 3.51 | 170789 | 5965.37 | 1.47% |
| 2025-06-30 | 3.50 | 3.51 | 0.02 | 0.57% | 3.48 | 3.51 | 149816 | 5240.48 | 1.29% |
深证大盘股票行情在线 K线走势图
三湘印象(000863)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
