当前位置: 爱股网 > 股票行情 > 湘电股份(600416)股票行情

湘电股份(600416)股票行情

湘电股份(600416)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

湘电股份(600416)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	12.74	12.83	0.17	1.34%	12.71	12.95	195951	25135.38	1.33%
2026-03-24	12.49	12.66	0.49	4.03%	12.18	12.69	335164	41755.91	2.27%
2026-03-23	12.94	12.17	-0.96	-7.31%	12.13	12.94	399847	50004.59	2.71%
2026-03-20	13.39	13.13	-0.22	-1.65%	13.13	13.63	184483	24661.37	1.39%
2026-03-19	13.60	13.35	-0.33	-2.41%	13.32	13.60	173814	23305.11	1.31%
2026-03-18	13.69	13.68	-0.03	-0.22%	13.42	13.76	217622	29643.96	1.64%
2026-03-17	14.00	13.71	-0.27	-1.93%	13.70	14.05	173559	24017.15	1.31%
2026-03-16	14.12	13.98	-0.09	-0.64%	13.80	14.20	192885	26888.99	1.46%
2026-03-13	14.20	14.07	-0.14	-0.99%	14.02	14.30	182428	25868.73	1.38%
2026-03-12	14.49	14.21	-0.32	-2.20%	14.12	14.49	247687	35278.26	1.87%
2026-03-11	14.88	14.53	-0.36	-2.42%	14.46	14.93	284376	41724.50	2.15%
2026-03-10	14.44	14.89	0.53	3.69%	14.44	14.99	340456	50402.11	2.57%
2026-03-09	14.42	14.36	-0.30	-2.05%	14.14	14.44	234350	33489.77	1.77%
2026-03-06	14.35	14.66	0.22	1.52%	14.31	14.87	243154	35614.98	1.83%
2026-03-05	14.30	14.44	0.33	2.34%	14.28	14.56	234710	33812.38	1.77%
2026-03-04	13.80	14.11	0.17	1.22%	13.75	14.32	269477	38112.96	2.03%
2026-03-03	14.60	13.94	-0.69	-4.72%	13.92	14.70	398777	56740.92	3.01%
2026-03-02	14.88	14.63	-0.26	-1.75%	14.55	15.02	418572	61822.65	3.16%
2026-02-27	14.80	14.89	-0.05	-0.33%	14.74	15.06	310667	46326.48	2.34%
2026-02-26	14.75	14.94	0.10	0.67%	14.54	15.18	485016	72194.68	3.66%
2026-02-25	15.55	14.84	0.03	0.20%	14.80	15.56	709641	106965.21	5.35%
2026-02-24	14.31	14.81	0.56	3.93%	14.26	15.10	349631	51196.91	2.64%
2026-02-13	14.32	14.25	-0.15	-1.04%	14.21	14.48	185779	26662.38	1.40%
2026-02-12	14.30	14.40	0.13	0.91%	14.18	14.53	188181	27067.63	1.42%
2026-02-11	14.40	14.27	-0.13	-0.90%	14.24	14.50	165819	23826.19	1.25%
2026-02-10	14.50	14.40	-0.15	-1.03%	14.40	14.61	189725	27430.91	1.43%
2026-02-09	14.44	14.55	0.39	2.75%	14.44	14.84	297087	43447.44	2.24%
2026-02-06	14.14	14.16	-0.15	-1.05%	14.07	14.39	187626	26765.10	1.42%
2026-02-05	14.48	14.31	-0.22	-1.51%	14.24	14.59	176896	25406.83	1.33%
2026-02-04	14.46	14.53	0.00	0.00%	14.38	14.64	183491	26617.39	1.38%
2026-02-03	14.24	14.53	0.47	3.34%	14.16	14.55	258235	37140.38	1.95%
2026-02-02	14.29	14.06	-0.24	-1.68%	14.06	14.46	223740	31955.55	1.69%
2026-01-30	14.70	14.30	-0.47	-3.18%	14.07	14.85	310260	44420.11	2.34%
2026-01-29	15.12	14.77	-0.36	-2.38%	14.74	15.30	302894	45326.52	2.29%
2026-01-28	15.63	15.13	-0.52	-3.32%	15.10	15.75	339006	51879.73	2.56%
2026-01-27	15.49	15.65	0.15	0.97%	15.00	15.74	389641	59795.58	2.94%
2026-01-26	16.24	15.50	-0.67	-4.14%	15.45	16.29	364759	57522.31	2.75%
2026-01-23	16.19	16.17	-0.02	-0.12%	16.02	16.36	315927	51122.77	2.38%
2026-01-22	15.92	16.19	0.26	1.63%	15.92	16.30	284563	45912.91	2.15%
2026-01-21	15.97	15.93	-0.20	-1.24%	15.88	16.32	294753	47289.66	2.22%
2026-01-20	16.58	16.13	-0.44	-2.66%	15.95	16.75	422424	68380.09	3.19%
2026-01-19	15.71	16.57	0.83	5.27%	15.55	16.88	650743	106250.71	4.91%
2026-01-16	16.09	15.74	-0.09	-0.57%	15.70	16.13	314748	49875.32	2.37%
2026-01-15	16.09	15.83	-0.31	-1.92%	15.62	16.10	376937	59588.55	2.84%
2026-01-14	16.57	16.14	-0.46	-2.77%	15.90	16.82	686610	112382.58	5.18%
2026-01-13	17.30	16.60	-0.82	-4.71%	16.58	17.31	705821	118725.33	5.33%
2026-01-12	16.90	17.42	0.49	2.89%	16.77	17.59	815681	140035.64	6.15%
2026-01-09	17.13	16.93	0.05	0.30%	16.86	17.69	942922	161817.53	7.11%
2026-01-08	16.18	16.88	0.42	2.55%	16.14	17.50	848618	142410.30	6.40%
2026-01-07	15.95	16.46	0.44	2.75%	15.72	16.48	782623	126912.92	5.90%
2026-01-06	15.88	16.02	-0.09	-0.56%	15.74	16.29	756818	120621.59	5.71%
2026-01-05	16.05	16.11	0.33	2.09%	15.56	16.31	1017967	162700.77	7.68%
2025-12-31	14.69	15.78	1.10	7.49%	14.53	16.15	1024424	156451.05	7.73%
2025-12-30	14.53	14.68	0.15	1.03%	14.46	14.93	441459	64933.16	3.33%
2025-12-29	14.44	14.53	0.30	2.11%	14.33	14.72	507429	73813.29	3.83%
2025-12-26	14.40	14.23	-0.16	-1.11%	14.09	14.65	413775	59339.72	3.12%
2025-12-25	13.60	14.39	0.85	6.28%	13.54	14.47	427019	60330.66	3.22%
2025-12-24	13.30	13.54	0.19	1.42%	13.27	13.63	178887	24158.38	1.35%
2025-12-23	13.61	13.35	-0.30	-2.20%	13.28	13.67	224584	30140.09	1.69%
2025-12-22	13.69	13.65	0.01	0.07%	13.55	13.83	177112	24292.92	1.34%
2025-12-19	13.42	13.64	0.19	1.41%	13.42	13.78	210558	28609.28	1.59%
2025-12-18	13.26	13.45	0.06	0.45%	13.23	13.73	241139	32700.72	1.82%
2025-12-17	13.32	13.39	0.04	0.30%	13.14	13.49	172704	22965.53	1.30%
2025-12-16	13.97	13.35	-0.64	-4.57%	13.32	13.99	248672	33576.91	1.88%
2025-12-15	14.29	13.99	-0.40	-2.78%	13.97	14.44	350826	49604.37	2.65%
2025-12-12	14.57	14.39	0.20	1.41%	14.22	14.75	449804	64954.61	3.39%
2025-12-11	13.86	14.19	0.39	2.83%	13.74	14.39	478851	67943.55	3.61%
2025-12-10	13.77	13.80	-0.03	-0.22%	13.60	14.19	267391	37051.59	2.02%
2025-12-09	13.43	13.83	0.33	2.44%	13.33	13.96	326396	44674.41	2.46%
2025-12-08	13.41	13.50	0.11	0.82%	13.41	13.58	149217	20154.88	1.13%
2025-12-05	13.26	13.39	0.15	1.13%	13.08	13.46	149062	19770.39	1.12%
2025-12-04	13.25	13.24	-0.05	-0.38%	13.19	13.35	107004	14175.55	0.81%
2025-12-03	13.59	13.29	-0.32	-2.35%	13.21	13.65	188582	25185.16	1.42%
2025-12-02	13.72	13.61	-0.18	-1.31%	13.57	13.75	102445	13947.83	0.77%
2025-12-01	13.50	13.79	0.31	2.30%	13.50	13.99	211318	29099.77	1.59%
2025-11-28	13.47	13.48	0.14	1.05%	13.30	13.52	125255	16823.43	0.95%
2025-11-27	13.39	13.34	-0.09	-0.67%	13.34	13.54	133389	17893.27	1.01%
2025-11-26	13.86	13.43	-0.42	-3.03%	13.40	13.89	223030	30290.68	1.68%
2025-11-25	14.00	13.85	-0.19	-1.35%	13.85	14.00	191522	26663.73	1.45%
2025-11-24	13.68	14.04	0.36	2.63%	13.53	14.12	238959	33032.00	1.80%

上证大盘股票行情在线 K线走势图

湘电股份(600416)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58