湖南白银(002716)股票行情 湖南白银股票行情 002716股票行情_爱股网
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 |
|---|
| 2025-10-24 | 6.50 | 6.40 | -0.17 | -2.59% | 6.37 | 6.53 | 1350338 | 86655.96 | 5.81% |
| 2025-10-23 | 6.35 | 6.57 | 0.11 | 1.70% | 6.26 | 6.61 | 1825750 | 116954.19 | 7.85% |
| 2025-10-22 | 6.30 | 6.46 | -0.54 | -7.71% | 6.30 | 6.58 | 2372892 | 151801.11 | 10.21% |
| 2025-10-21 | 7.26 | 7.00 | -0.24 | -3.31% | 6.88 | 7.33 | 2687446 | 187641.94 | 11.56% |
| 2025-10-20 | 7.24 | 7.24 | -0.80 | -9.95% | 7.24 | 7.45 | 1343759 | 97607.09 | 5.78% |
| 2025-10-17 | 7.82 | 8.04 | 0.33 | 4.28% | 7.64 | 8.27 | 3385494 | 269021.16 | 15.44% |
| 2025-10-16 | 7.75 | 7.71 | 0.12 | 1.58% | 7.60 | 7.98 | 2842607 | 222588.92 | 12.96% |
| 2025-10-15 | 7.76 | 7.59 | -0.04 | -0.52% | 7.31 | 7.82 | 2274527 | 171046.17 | 10.37% |
| 2025-10-14 | 8.04 | 7.63 | 0.01 | 0.13% | 7.42 | 8.28 | 4075204 | 322670.03 | 18.58% |
| 2025-10-13 | 7.05 | 7.62 | 0.52 | 7.32% | 7.01 | 7.80 | 3121470 | 228898.30 | 14.23% |
| 2025-10-10 | 7.20 | 7.10 | -0.31 | -4.18% | 7.05 | 7.28 | 2146580 | 153344.86 | 9.79% |
| 2025-10-09 | 7.38 | 7.41 | 0.39 | 5.56% | 7.22 | 7.45 | 2955375 | 217222.73 | 13.48% |
| 2025-09-30 | 7.21 | 7.02 | -0.07 | -0.99% | 6.97 | 7.30 | 2716022 | 193180.41 | 12.38% |
| 2025-09-29 | 7.19 | 7.09 | 0.18 | 2.60% | 6.81 | 7.28 | 3062986 | 216205.72 | 13.97% |
| 2025-09-26 | 6.81 | 6.91 | 0.33 | 5.02% | 6.78 | 7.20 | 2914686 | 203354.80 | 13.29% |
| 2025-09-25 | 6.75 | 6.58 | -0.17 | -2.52% | 6.53 | 6.78 | 1586490 | 104972.23 | 7.23% |
| 2025-09-24 | 6.66 | 6.75 | 0.05 | 0.75% | 6.55 | 6.83 | 2018222 | 135169.38 | 9.13% |
| 2025-09-23 | 6.88 | 6.70 | -0.05 | -0.74% | 6.53 | 7.13 | 3636528 | 248023.47 | 16.45% |
| 2025-09-22 | 6.54 | 6.75 | 0.61 | 9.93% | 6.42 | 6.75 | 3188414 | 211018.12 | 14.42% |
| 2025-09-19 | 6.08 | 6.14 | 0.09 | 1.49% | 6.03 | 6.32 | 1742261 | 107196.83 | 7.88% |
| 2025-09-18 | 6.29 | 6.05 | -0.42 | -6.49% | 6.00 | 6.30 | 2251998 | 138657.75 | 10.19% |
| 2025-09-17 | 6.55 | 6.47 | -0.16 | -2.41% | 6.36 | 6.59 | 1829626 | 118196.27 | 8.28% |
| 2025-09-16 | 6.90 | 6.63 | -0.09 | -1.34% | 6.38 | 6.93 | 2580536 | 170493.64 | 11.67% |
| 2025-09-15 | 6.51 | 6.72 | 0.11 | 1.66% | 6.45 | 6.82 | 3449653 | 231315.08 | 15.61% |
| 2025-09-12 | 6.10 | 6.61 | 0.60 | 9.98% | 6.03 | 6.61 | 3118324 | 201467.84 | 14.11% |
| 2025-09-11 | 6.05 | 6.01 | -0.08 | -1.31% | 5.91 | 6.05 | 1379106 | 82373.95 | 6.24% |
| 2025-09-10 | 6.00 | 6.09 | -0.16 | -2.56% | 5.95 | 6.13 | 1659491 | 100288.05 | 7.51% |
| 2025-09-09 | 6.12 | 6.25 | 0.22 | 3.65% | 6.03 | 6.48 | 2654691 | 166156.80 | 12.01% |
| 2025-09-08 | 6.15 | 6.03 | -0.08 | -1.31% | 5.93 | 6.19 | 1684730 | 101715.75 | 7.62% |
| 2025-09-05 | 5.80 | 6.11 | 0.33 | 5.71% | 5.80 | 6.22 | 2469706 | 149333.59 | 11.17% |
| 2025-09-04 | 6.08 | 5.78 | -0.22 | -3.67% | 5.66 | 6.14 | 2116957 | 124652.67 | 9.58% |
| 2025-09-03 | 6.39 | 6.00 | -0.33 | -5.21% | 5.91 | 6.42 | 2746448 | 168842.88 | 12.42% |
| 2025-09-02 | 6.41 | 6.33 | 0.27 | 4.46% | 6.28 | 6.67 | 4394790 | 283548.88 | 19.88% |
| 2025-09-01 | 5.93 | 6.06 | 0.55 | 9.98% | 5.71 | 6.06 | 1994759 | 118357.68 | 9.02% |
| 2025-08-29 | 5.47 | 5.51 | 0.04 | 0.73% | 5.42 | 5.60 | 2127243 | 117182.59 | 9.62% |
| 2025-08-28 | 5.32 | 5.47 | 0.22 | 4.19% | 5.18 | 5.48 | 2044052 | 109223.80 | 9.25% |
| 2025-08-27 | 5.43 | 5.25 | -0.21 | -3.85% | 5.25 | 5.54 | 2009130 | 108536.82 | 9.09% |
| 2025-08-26 | 5.25 | 5.46 | 0.07 | 1.30% | 5.14 | 5.60 | 3262678 | 177065.94 | 14.76% |
| 2025-08-25 | 5.06 | 5.39 | 0.49 | 10.00% | 5.05 | 5.39 | 2110004 | 111356.85 | 9.55% |
| 2025-08-22 | 4.93 | 4.90 | 0.03 | 0.62% | 4.86 | 5.02 | 1008802 | 49543.55 | 4.56% |
| 2025-08-21 | 4.97 | 4.87 | -0.06 | -1.22% | 4.85 | 5.05 | 1425096 | 70424.05 | 6.45% |
| 2025-08-20 | 4.84 | 4.93 | 0.00 | 0.00% | 4.81 | 4.96 | 952137 | 46701.06 | 4.31% |
| 2025-08-19 | 4.92 | 4.93 | -0.03 | -0.60% | 4.87 | 5.00 | 1095652 | 53914.80 | 4.96% |
| 2025-08-18 | 5.05 | 4.96 | -0.04 | -0.80% | 4.94 | 5.07 | 1239550 | 61699.83 | 5.61% |
| 2025-08-15 | 4.91 | 5.00 | 0.01 | 0.20% | 4.87 | 5.04 | 1071561 | 53278.85 | 4.85% |
| 2025-08-14 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.14 | 1474709 | 74670.91 | 6.67% |
| 2025-08-13 | 4.91 | 5.08 | 0.19 | 3.89% | 4.88 | 5.09 | 1447099 | 72084.18 | 6.55% |
| 2025-08-12 | 4.89 | 4.89 | -0.02 | -0.41% | 4.86 | 4.91 | 819085 | 39982.40 | 3.71% |
| 2025-08-11 | 4.93 | 4.91 | -0.16 | -3.16% | 4.88 | 4.97 | 1281450 | 63085.09 | 5.80% |
| 2025-08-08 | 5.06 | 5.07 | 0.03 | 0.60% | 5.03 | 5.15 | 1579310 | 80247.23 | 7.14% |
| 2025-08-07 | 5.00 | 5.04 | 0.04 | 0.80% | 4.92 | 5.07 | 1836100 | 91391.62 | 8.31% |
| 2025-08-06 | 5.06 | 5.00 | 0.05 | 1.01% | 4.94 | 5.19 | 2963502 | 149092.94 | 13.41% |
| 2025-08-05 | 4.68 | 4.95 | 0.35 | 7.61% | 4.66 | 5.06 | 3542348 | 175113.05 | 16.03% |
| 2025-08-04 | 4.52 | 4.60 | 0.12 | 2.68% | 4.48 | 4.61 | 1167649 | 53022.36 | 5.28% |
| 2025-08-01 | 4.44 | 4.48 | 0.01 | 0.22% | 4.42 | 4.49 | 620880 | 27736.59 | 2.81% |
| 2025-07-31 | 4.51 | 4.47 | -0.19 | -4.08% | 4.44 | 4.52 | 1252452 | 56122.36 | 5.67% |
| 2025-07-30 | 4.68 | 4.66 | -0.01 | -0.21% | 4.60 | 4.72 | 988786 | 46157.64 | 4.47% |
| 2025-07-29 | 4.62 | 4.67 | 0.02 | 0.43% | 4.57 | 4.67 | 988595 | 45660.98 | 4.47% |
| 2025-07-28 | 4.64 | 4.65 | -0.14 | -2.92% | 4.61 | 4.71 | 1481880 | 68876.91 | 6.70% |
| 2025-07-25 | 4.80 | 4.79 | -0.04 | -0.83% | 4.72 | 4.91 | 1368973 | 65999.26 | 6.19% |
| 2025-07-24 | 4.78 | 4.83 | -0.05 | -1.02% | 4.76 | 4.87 | 1799063 | 86501.46 | 8.14% |
| 2025-07-23 | 4.87 | 4.88 | 0.04 | 0.83% | 4.78 | 4.98 | 2446911 | 119211.95 | 11.07% |
| 2025-07-22 | 4.78 | 4.84 | 0.18 | 3.86% | 4.75 | 5.02 | 3253137 | 158522.77 | 14.72% |
| 2025-07-21 | 4.63 | 4.66 | 0.01 | 0.22% | 4.57 | 4.69 | 1847898 | 85532.77 | 8.36% |
| 2025-07-18 | 4.59 | 4.65 | 0.11 | 2.42% | 4.54 | 4.73 | 2891113 | 133932.95 | 13.08% |
| 2025-07-17 | 4.56 | 4.54 | -0.04 | -0.87% | 4.48 | 4.59 | 1409550 | 63811.91 | 6.38% |
| 2025-07-16 | 4.65 | 4.58 | -0.12 | -2.55% | 4.55 | 4.72 | 2035074 | 93871.51 | 9.21% |
| 2025-07-15 | 4.69 | 4.70 | -0.15 | -3.09% | 4.60 | 4.84 | 4063025 | 191457.94 | 18.38% |
| 2025-07-14 | 4.65 | 4.85 | 0.44 | 9.98% | 4.56 | 4.85 | 3906569 | 186366.38 | 17.67% |
| 2025-07-11 | 4.15 | 4.41 | 0.40 | 9.98% | 4.12 | 4.41 | 3299324 | 141058.38 | 14.93% |
| 2025-07-10 | 4.00 | 4.01 | 0.02 | 0.50% | 3.97 | 4.03 | 629423 | 25162.31 | 2.85% |
| 2025-07-09 | 4.07 | 3.99 | -0.09 | -2.21% | 3.98 | 4.09 | 986233 | 39561.73 | 4.46% |
| 2025-07-08 | 4.04 | 4.08 | 0.06 | 1.49% | 4.03 | 4.10 | 756247 | 30746.70 | 3.42% |
| 2025-07-07 | 4.04 | 4.02 | -0.05 | -1.23% | 4.01 | 4.10 | 839190 | 33994.49 | 3.80% |
| 2025-07-04 | 4.11 | 4.07 | -0.07 | -1.69% | 4.03 | 4.12 | 1043894 | 42463.30 | 4.72% |
| 2025-07-03 | 4.04 | 4.14 | 0.13 | 3.24% | 4.02 | 4.16 | 1680456 | 68787.55 | 7.60% |
| 2025-07-02 | 3.95 | 4.01 | 0.02 | 0.50% | 3.93 | 4.09 | 1311303 | 52519.91 | 5.93% |
| 2025-07-01 | 3.92 | 3.99 | 0.09 | 2.31% | 3.87 | 3.99 | 1163924 | 45742.49 | 5.27% |
| 2025-06-30 | 3.87 | 3.90 | -0.02 | -0.51% | 3.83 | 3.91 | 957068 | 37057.38 | 4.33% |
| 2025-06-27 | 3.86 | 3.92 | 0.05 | 1.29% | 3.85 | 4.00 | 1491102 | 58706.25 | 6.75% |
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
