湖南白银(002716)股票行情
湖南白银(002716)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 |
|---|
| 2026-03-25 | 12.49 | 12.13 | 0.49 | 4.21% | 12.01 | 12.68 | 2373229 | 291492.19 | 10.21% |
| 2026-03-24 | 11.68 | 11.64 | 0.51 | 4.58% | 11.21 | 11.74 | 1784455 | 204717.67 | 7.68% |
| 2026-03-23 | 11.95 | 11.13 | -1.11 | -9.07% | 11.03 | 12.04 | 2217835 | 255004.84 | 9.54% |
| 2026-03-20 | 12.51 | 12.24 | -0.01 | -0.08% | 12.24 | 12.84 | 1687476 | 212040.06 | 7.26% |
| 2026-03-19 | 12.61 | 12.25 | -0.85 | -6.49% | 12.16 | 12.80 | 1641224 | 204211.75 | 7.06% |
| 2026-03-18 | 13.19 | 13.10 | -0.15 | -1.13% | 12.89 | 13.32 | 1115518 | 145598.91 | 4.80% |
| 2026-03-17 | 13.47 | 13.25 | 0.00 | 0.00% | 13.22 | 13.63 | 1272465 | 170513.52 | 5.47% |
| 2026-03-16 | 13.28 | 13.25 | -0.27 | -2.00% | 12.90 | 13.42 | 1823930 | 240346.91 | 7.85% |
| 2026-03-13 | 13.99 | 13.52 | -0.64 | -4.52% | 13.44 | 14.16 | 1603719 | 220617.75 | 6.90% |
| 2026-03-12 | 14.51 | 14.16 | -0.51 | -3.48% | 13.94 | 14.61 | 1659703 | 236302.75 | 7.14% |
| 2026-03-11 | 15.19 | 14.67 | -0.46 | -3.04% | 14.55 | 15.23 | 1608533 | 237785.67 | 6.92% |
| 2026-03-10 | 15.28 | 15.13 | 0.38 | 2.58% | 15.01 | 15.44 | 1810691 | 275961.50 | 7.79% |
| 2026-03-09 | 14.51 | 14.75 | -0.12 | -0.81% | 14.08 | 14.99 | 1937532 | 281190.31 | 8.33% |
| 2026-03-06 | 14.68 | 14.87 | 0.07 | 0.47% | 14.46 | 15.10 | 1617303 | 240022.97 | 6.96% |
| 2026-03-05 | 15.41 | 14.80 | -0.30 | -1.99% | 14.58 | 15.49 | 2058238 | 307017.41 | 8.85% |
| 2026-03-04 | 14.26 | 15.10 | -0.57 | -3.64% | 14.26 | 15.67 | 2469172 | 370937.59 | 10.62% |
| 2026-03-03 | 16.31 | 15.67 | -1.70 | -9.79% | 15.64 | 16.88 | 4096242 | 668327.06 | 17.62% |
| 2026-03-02 | 16.67 | 17.37 | 1.58 | 10.01% | 15.93 | 17.37 | 5005074 | 831146.88 | 21.53% |
| 2026-02-27 | 15.40 | 15.79 | 0.39 | 2.53% | 15.26 | 16.09 | 2926330 | 458140.62 | 12.59% |
| 2026-02-26 | 16.00 | 15.40 | -0.47 | -2.96% | 15.23 | 16.10 | 3074785 | 479145.28 | 13.23% |
| 2026-02-25 | 15.39 | 15.87 | 0.82 | 5.45% | 14.90 | 16.15 | 4271542 | 664017.06 | 18.37% |
| 2026-02-24 | 14.50 | 15.05 | 1.37 | 10.01% | 14.50 | 15.05 | 1938731 | 289869.47 | 8.34% |
| 2026-02-13 | 13.27 | 13.68 | -0.10 | -0.73% | 13.13 | 14.05 | 2531024 | 345640.41 | 10.89% |
| 2026-02-12 | 14.20 | 13.78 | -0.41 | -2.89% | 13.75 | 14.40 | 2111817 | 296357.44 | 9.08% |
| 2026-02-11 | 14.24 | 14.19 | -0.09 | -0.63% | 14.05 | 14.69 | 2665154 | 381264.56 | 11.46% |
| 2026-02-10 | 14.20 | 14.28 | 0.16 | 1.13% | 13.64 | 14.70 | 4143126 | 588780.88 | 17.82% |
| 2026-02-09 | 13.40 | 14.12 | 1.28 | 9.97% | 13.13 | 14.12 | 4696900 | 645100.12 | 20.20% |
| 2026-02-06 | 12.51 | 12.84 | -1.06 | -7.63% | 12.51 | 13.90 | 4897708 | 631442.00 | 21.07% |
| 2026-02-05 | 14.50 | 13.90 | -1.54 | -9.97% | 13.90 | 14.72 | 1716093 | 243771.80 | 7.38% |
| 2026-02-04 | 15.05 | 15.44 | 0.01 | 0.06% | 14.50 | 16.50 | 4723933 | 723604.62 | 20.32% |
| 2026-02-03 | 15.43 | 15.43 | -1.71 | -9.98% | 15.43 | 15.43 | 511218 | 78880.94 | 2.20% |
| 2026-02-02 | 17.14 | 17.14 | -1.90 | -9.98% | 17.14 | 17.14 | 73251 | 12555.22 | 0.32% |
| 2026-01-30 | 19.04 | 19.04 | -2.11 | -9.98% | 19.04 | 20.00 | 1281114 | 245276.84 | 5.51% |
| 2026-01-29 | 21.00 | 21.15 | 1.75 | 9.02% | 17.91 | 21.30 | 5818334 | 1187570.62 | 25.03% |
| 2026-01-28 | 17.64 | 19.40 | 1.76 | 9.98% | 17.64 | 19.40 | 5039659 | 941558.56 | 21.68% |
| 2026-01-27 | 18.08 | 17.64 | -0.44 | -2.43% | 16.27 | 19.18 | 6643494 | 1201582.75 | 28.58% |
| 2026-01-26 | 17.43 | 18.08 | 1.64 | 9.98% | 17.43 | 18.08 | 3996620 | 713179.12 | 17.19% |
| 2026-01-23 | 16.00 | 16.44 | 1.44 | 9.60% | 15.55 | 16.45 | 6010677 | 971782.44 | 25.85% |
| 2026-01-22 | 12.93 | 15.00 | 1.36 | 9.97% | 12.93 | 15.00 | 7503494 | 1063068.62 | 32.28% |
| 2026-01-21 | 13.18 | 13.64 | 1.24 | 10.00% | 13.00 | 13.64 | 4045877 | 544212.81 | 17.40% |
| 2026-01-20 | 11.50 | 12.40 | 1.13 | 10.03% | 11.23 | 12.40 | 4607603 | 543768.69 | 19.82% |
| 2026-01-19 | 11.49 | 11.27 | 0.12 | 1.08% | 10.78 | 11.50 | 4816340 | 540135.12 | 20.72% |
| 2026-01-16 | 10.52 | 11.15 | 0.61 | 5.79% | 10.51 | 11.50 | 4747226 | 528539.62 | 20.42% |
| 2026-01-15 | 10.29 | 10.54 | 0.62 | 6.25% | 9.90 | 10.90 | 5938482 | 621027.94 | 25.54% |
| 2026-01-14 | 9.30 | 9.92 | 0.90 | 9.98% | 9.30 | 9.92 | 3897004 | 380472.47 | 16.76% |
| 2026-01-13 | 8.40 | 9.02 | 0.64 | 7.64% | 8.37 | 9.22 | 4415094 | 396382.09 | 18.99% |
| 2026-01-12 | 8.30 | 8.38 | 0.48 | 6.08% | 8.10 | 8.46 | 3177830 | 263279.03 | 13.67% |
| 2026-01-09 | 7.66 | 7.90 | 0.17 | 2.20% | 7.63 | 7.98 | 2213699 | 173579.25 | 9.52% |
| 2026-01-08 | 8.05 | 7.73 | -0.26 | -3.25% | 7.65 | 8.15 | 2868567 | 225432.38 | 12.34% |
| 2026-01-07 | 8.18 | 7.99 | -0.07 | -0.87% | 7.91 | 8.40 | 3664282 | 298171.66 | 15.76% |
| 2026-01-06 | 7.91 | 8.06 | 0.45 | 5.91% | 7.70 | 8.19 | 3817933 | 303331.41 | 16.42% |
| 2026-01-05 | 7.26 | 7.61 | 0.69 | 9.97% | 7.26 | 7.61 | 3748562 | 280765.66 | 16.12% |
| 2025-12-31 | 7.11 | 6.92 | -0.07 | -1.00% | 6.91 | 7.33 | 2974816 | 211552.56 | 12.80% |
| 2025-12-30 | 6.96 | 6.99 | -0.29 | -3.98% | 6.70 | 7.11 | 3634679 | 251563.02 | 15.63% |
| 2025-12-29 | 7.20 | 7.28 | 0.49 | 7.22% | 7.04 | 7.47 | 4940342 | 362021.94 | 21.25% |
| 2025-12-26 | 6.70 | 6.79 | 0.31 | 4.78% | 6.68 | 6.90 | 2973097 | 202529.44 | 12.79% |
| 2025-12-25 | 6.56 | 6.48 | -0.27 | -4.00% | 6.43 | 6.56 | 1722856 | 111567.91 | 7.41% |
| 2025-12-24 | 6.80 | 6.75 | 0.15 | 2.27% | 6.66 | 6.88 | 2341944 | 158226.27 | 10.07% |
| 2025-12-23 | 6.86 | 6.60 | -0.10 | -1.49% | 6.56 | 6.86 | 2000224 | 133025.11 | 8.60% |
| 2025-12-22 | 6.38 | 6.70 | 0.45 | 7.20% | 6.38 | 6.83 | 2901158 | 192352.69 | 12.48% |
| 2025-12-19 | 6.18 | 6.25 | 0.00 | 0.00% | 6.08 | 6.26 | 902806 | 55737.32 | 3.88% |
| 2025-12-18 | 6.28 | 6.25 | -0.06 | -0.95% | 6.21 | 6.40 | 1105540 | 69799.21 | 4.76% |
| 2025-12-17 | 6.10 | 6.31 | 0.28 | 4.64% | 6.10 | 6.35 | 1568614 | 98013.91 | 6.75% |
| 2025-12-16 | 6.23 | 6.03 | -0.26 | -4.13% | 5.98 | 6.28 | 1078150 | 65679.37 | 4.64% |
| 2025-12-15 | 6.20 | 6.29 | -0.10 | -1.56% | 6.13 | 6.34 | 1226446 | 76667.88 | 5.28% |
| 2025-12-12 | 6.41 | 6.39 | 0.11 | 1.75% | 6.34 | 6.50 | 1328748 | 85145.09 | 5.72% |
| 2025-12-11 | 6.61 | 6.28 | -0.21 | -3.24% | 6.28 | 6.65 | 1734722 | 112024.16 | 7.46% |
| 2025-12-10 | 6.55 | 6.49 | 0.24 | 3.84% | 6.41 | 6.59 | 1835508 | 119269.48 | 7.90% |
| 2025-12-09 | 6.38 | 6.25 | -0.20 | -3.10% | 6.22 | 6.38 | 916131 | 57475.02 | 3.94% |
| 2025-12-08 | 6.50 | 6.45 | -0.09 | -1.38% | 6.36 | 6.51 | 967285 | 62092.13 | 4.16% |
| 2025-12-05 | 6.29 | 6.54 | 0.16 | 2.51% | 6.26 | 6.57 | 1198914 | 77143.92 | 5.16% |
| 2025-12-04 | 6.58 | 6.38 | -0.19 | -2.89% | 6.36 | 6.64 | 1270494 | 82203.88 | 5.46% |
| 2025-12-03 | 6.65 | 6.57 | 0.01 | 0.15% | 6.54 | 6.76 | 1637828 | 108474.91 | 7.04% |
| 2025-12-02 | 6.64 | 6.56 | -0.15 | -2.24% | 6.52 | 6.71 | 1972653 | 130105.75 | 8.49% |
| 2025-12-01 | 6.66 | 6.71 | 0.44 | 7.02% | 6.55 | 6.90 | 3327000 | 226198.38 | 14.31% |
| 2025-11-28 | 6.18 | 6.27 | 0.19 | 3.13% | 6.11 | 6.28 | 1210672 | 75180.89 | 5.21% |
| 2025-11-27 | 6.16 | 6.08 | 0.06 | 1.00% | 6.03 | 6.22 | 786556 | 47947.98 | 3.38% |
| 2025-11-26 | 5.98 | 6.02 | 0.05 | 0.84% | 5.95 | 6.10 | 724476 | 43756.88 | 3.12% |
| 2025-11-25 | 5.95 | 5.97 | 0.16 | 2.75% | 5.89 | 6.04 | 817427 | 48811.11 | 3.52% |
| 2025-11-24 | 5.82 | 5.81 | 0.00 | 0.00% | 5.71 | 5.87 | 616923 | 35722.09 | 2.65% |
深证大盘股票行情在线 K线走势图
湖南白银(002716)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
