湖南天雁(600698)股票行情
湖南天雁(600698)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 | 7.50 | 8.18 | 0.74 | 9.95% | 7.44 | 8.18 | 460929 | 35734.52 | 5.55% |
| 2026-03-24 | 6.88 | 7.44 | 0.68 | 10.06% | 6.81 | 7.44 | 244319 | 17715.77 | 2.94% |
| 2026-03-23 | 7.07 | 6.76 | -0.35 | -4.92% | 6.73 | 7.09 | 141703 | 9788.64 | 1.71% |
| 2026-03-20 | 7.28 | 7.11 | -0.18 | -2.47% | 7.10 | 7.35 | 83813 | 6022.30 | 1.01% |
| 2026-03-19 | 7.50 | 7.29 | -0.24 | -3.19% | 7.28 | 7.50 | 86495 | 6359.76 | 1.04% |
| 2026-03-18 | 7.56 | 7.53 | -0.04 | -0.53% | 7.41 | 7.58 | 81749 | 6106.66 | 0.98% |
| 2026-03-17 | 7.59 | 7.57 | -0.06 | -0.79% | 7.56 | 7.71 | 67185 | 5131.49 | 0.81% |
| 2026-03-16 | 7.66 | 7.63 | -0.08 | -1.04% | 7.56 | 7.66 | 84770 | 6444.12 | 1.02% |
| 2026-03-13 | 7.84 | 7.71 | -0.08 | -1.03% | 7.70 | 7.88 | 80082 | 6220.47 | 0.96% |
| 2026-03-12 | 7.78 | 7.79 | 0.01 | 0.13% | 7.72 | 7.91 | 71167 | 5551.59 | 0.86% |
| 2026-03-11 | 7.91 | 7.78 | -0.14 | -1.77% | 7.77 | 7.93 | 106492 | 8319.90 | 1.28% |
| 2026-03-10 | 7.82 | 7.92 | 0.08 | 1.02% | 7.82 | 7.93 | 80436 | 6362.48 | 0.97% |
| 2026-03-09 | 8.01 | 7.84 | -0.23 | -2.85% | 7.74 | 8.02 | 129243 | 10123.60 | 1.56% |
| 2026-03-06 | 8.01 | 8.07 | 0.09 | 1.13% | 7.92 | 8.09 | 74226 | 5959.20 | 0.89% |
| 2026-03-05 | 8.05 | 7.98 | -0.03 | -0.37% | 7.94 | 8.11 | 110993 | 8871.49 | 1.34% |
| 2026-03-04 | 8.08 | 8.01 | -0.16 | -1.96% | 7.80 | 8.17 | 139760 | 11189.10 | 1.68% |
| 2026-03-03 | 8.75 | 8.17 | -0.65 | -7.37% | 8.14 | 8.75 | 312675 | 26085.88 | 3.77% |
| 2026-03-02 | 8.68 | 8.82 | 0.43 | 5.13% | 8.52 | 9.08 | 511777 | 45050.13 | 6.16% |
| 2026-02-27 | 8.41 | 8.39 | 0.04 | 0.48% | 8.35 | 8.45 | 75876 | 6361.93 | 0.91% |
| 2026-02-26 | 8.38 | 8.35 | -0.03 | -0.36% | 8.31 | 8.39 | 56289 | 4696.64 | 0.68% |
| 2026-02-25 | 8.47 | 8.38 | -0.09 | -1.06% | 8.36 | 8.47 | 91212 | 7666.94 | 1.10% |
| 2026-02-24 | 8.29 | 8.47 | 0.19 | 2.29% | 8.29 | 8.48 | 99527 | 8396.24 | 1.20% |
| 2026-02-13 | 8.26 | 8.28 | 0.04 | 0.49% | 8.24 | 8.37 | 72060 | 5996.22 | 0.87% |
| 2026-02-12 | 8.35 | 8.24 | -0.11 | -1.32% | 8.21 | 8.38 | 62682 | 5180.74 | 0.75% |
| 2026-02-11 | 8.44 | 8.35 | -0.06 | -0.71% | 8.33 | 8.46 | 72632 | 6089.44 | 0.87% |
| 2026-02-10 | 8.33 | 8.41 | 0.08 | 0.96% | 8.30 | 8.45 | 93689 | 7867.14 | 1.13% |
| 2026-02-09 | 8.27 | 8.33 | 0.12 | 1.46% | 8.27 | 8.35 | 68773 | 5721.34 | 0.83% |
| 2026-02-06 | 8.25 | 8.21 | -0.04 | -0.48% | 8.18 | 8.28 | 61771 | 5089.43 | 0.74% |
| 2026-02-05 | 8.34 | 8.25 | -0.08 | -0.96% | 8.25 | 8.39 | 69730 | 5795.45 | 0.84% |
| 2026-02-04 | 8.24 | 8.33 | 0.06 | 0.73% | 8.24 | 8.38 | 83872 | 6973.14 | 1.01% |
| 2026-02-03 | 8.08 | 8.27 | 0.18 | 2.22% | 8.08 | 8.27 | 87246 | 7155.40 | 1.05% |
| 2026-02-02 | 8.22 | 8.09 | -0.15 | -1.82% | 8.08 | 8.28 | 84880 | 6948.63 | 1.02% |
| 2026-01-30 | 8.22 | 8.24 | 0.01 | 0.12% | 8.17 | 8.29 | 87932 | 7245.36 | 1.06% |
| 2026-01-29 | 8.33 | 8.23 | -0.10 | -1.20% | 8.18 | 8.38 | 100383 | 8302.17 | 1.21% |
| 2026-01-28 | 8.47 | 8.33 | -0.13 | -1.54% | 8.31 | 8.47 | 95144 | 7951.70 | 1.15% |
| 2026-01-27 | 8.59 | 8.46 | -0.15 | -1.74% | 8.28 | 8.59 | 151696 | 12763.93 | 1.83% |
| 2026-01-26 | 8.90 | 8.61 | -0.32 | -3.58% | 8.55 | 8.91 | 214093 | 18552.39 | 2.58% |
| 2026-01-23 | 8.86 | 8.93 | 0.03 | 0.34% | 8.82 | 8.94 | 111504 | 9907.85 | 1.34% |
| 2026-01-22 | 8.71 | 8.90 | 0.19 | 2.18% | 8.71 | 8.96 | 140532 | 12473.83 | 1.69% |
| 2026-01-21 | 8.65 | 8.71 | 0.01 | 0.11% | 8.55 | 8.73 | 110902 | 9617.36 | 1.34% |
| 2026-01-20 | 8.98 | 8.70 | -0.37 | -4.08% | 8.65 | 9.05 | 270668 | 23772.07 | 3.26% |
| 2026-01-19 | 8.88 | 9.07 | 0.13 | 1.45% | 8.88 | 9.08 | 127786 | 11518.13 | 1.54% |
| 2026-01-16 | 9.05 | 8.94 | -0.07 | -0.78% | 8.88 | 9.08 | 147455 | 13180.66 | 1.78% |
| 2026-01-15 | 9.02 | 9.01 | -0.04 | -0.44% | 8.97 | 9.17 | 142280 | 12855.26 | 1.71% |
| 2026-01-14 | 9.00 | 9.05 | -0.01 | -0.11% | 8.95 | 9.20 | 215783 | 19601.95 | 2.60% |
| 2026-01-13 | 9.37 | 9.06 | -0.33 | -3.51% | 9.05 | 9.39 | 258881 | 23700.83 | 3.12% |
| 2026-01-12 | 9.26 | 9.39 | 0.11 | 1.19% | 9.25 | 9.40 | 257069 | 24006.19 | 3.10% |
| 2026-01-09 | 9.35 | 9.28 | 0.01 | 0.11% | 9.20 | 9.42 | 266076 | 24723.38 | 3.20% |
| 2026-01-08 | 9.06 | 9.27 | 0.27 | 3.00% | 8.97 | 9.33 | 310005 | 28556.77 | 3.73% |
| 2026-01-07 | 9.20 | 9.00 | -0.20 | -2.17% | 8.96 | 9.21 | 200271 | 18099.15 | 2.41% |
| 2026-01-06 | 9.13 | 9.20 | 0.07 | 0.77% | 9.07 | 9.21 | 178811 | 16378.91 | 2.15% |
| 2026-01-05 | 9.06 | 9.13 | 0.09 | 1.00% | 8.97 | 9.17 | 171292 | 15550.93 | 2.06% |
| 2025-12-31 | 8.99 | 9.04 | 0.06 | 0.67% | 8.83 | 9.12 | 147562 | 13235.99 | 1.78% |
| 2025-12-30 | 9.00 | 8.98 | -0.10 | -1.10% | 8.96 | 9.18 | 130604 | 11808.49 | 1.57% |
| 2025-12-29 | 8.93 | 9.08 | 0.10 | 1.11% | 8.93 | 9.14 | 169207 | 15343.34 | 2.04% |
| 2025-12-26 | 9.06 | 8.98 | -0.07 | -0.77% | 8.93 | 9.07 | 90472 | 8143.59 | 1.09% |
| 2025-12-25 | 9.02 | 9.05 | 0.03 | 0.33% | 8.96 | 9.06 | 94977 | 8576.37 | 1.14% |
| 2025-12-24 | 8.87 | 9.02 | 0.21 | 2.38% | 8.81 | 9.04 | 132737 | 11908.24 | 1.60% |
| 2025-12-23 | 8.99 | 8.81 | -0.19 | -2.11% | 8.78 | 8.99 | 96874 | 8575.28 | 1.17% |
| 2025-12-22 | 9.02 | 9.00 | 0.02 | 0.22% | 8.98 | 9.09 | 78920 | 7123.61 | 0.95% |
| 2025-12-19 | 8.90 | 8.98 | 0.08 | 0.90% | 8.88 | 9.04 | 103299 | 9290.42 | 1.24% |
| 2025-12-18 | 8.79 | 8.90 | 0.09 | 1.02% | 8.75 | 8.99 | 122005 | 10871.64 | 1.47% |
| 2025-12-17 | 8.76 | 8.81 | -0.03 | -0.34% | 8.62 | 8.87 | 121476 | 10600.56 | 1.46% |
| 2025-12-16 | 8.96 | 8.84 | -0.05 | -0.56% | 8.71 | 8.96 | 109936 | 9696.05 | 1.32% |
| 2025-12-15 | 8.95 | 8.89 | -0.06 | -0.67% | 8.84 | 8.99 | 61776 | 5508.39 | 0.74% |
| 2025-12-12 | 8.80 | 8.95 | 0.12 | 1.36% | 8.77 | 8.99 | 88479 | 7880.06 | 1.07% |
| 2025-12-11 | 9.05 | 8.83 | -0.18 | -2.00% | 8.82 | 9.05 | 76343 | 6796.74 | 0.92% |
| 2025-12-10 | 8.93 | 9.01 | 0.03 | 0.33% | 8.90 | 9.03 | 72027 | 6467.63 | 0.87% |
| 2025-12-09 | 9.05 | 8.98 | -0.08 | -0.88% | 8.96 | 9.12 | 82832 | 7472.47 | 1.00% |
| 2025-12-08 | 9.03 | 9.06 | 0.05 | 0.55% | 9.03 | 9.13 | 85063 | 7724.47 | 1.02% |
| 2025-12-05 | 8.88 | 9.01 | 0.13 | 1.46% | 8.78 | 9.02 | 94864 | 8467.00 | 1.14% |
| 2025-12-04 | 9.03 | 8.88 | -0.16 | -1.77% | 8.81 | 9.09 | 121845 | 10845.48 | 1.47% |
| 2025-12-03 | 9.28 | 9.04 | -0.25 | -2.69% | 9.02 | 9.32 | 150556 | 13694.85 | 1.81% |
| 2025-12-02 | 9.43 | 9.29 | -0.17 | -1.80% | 9.26 | 9.46 | 119270 | 11137.19 | 1.44% |
| 2025-12-01 | 9.40 | 9.46 | 0.06 | 0.64% | 9.35 | 9.48 | 91338 | 8622.01 | 1.10% |
| 2025-11-28 | 9.38 | 9.40 | 0.08 | 0.86% | 9.31 | 9.40 | 65953 | 6166.56 | 0.79% |
| 2025-11-27 | 9.32 | 9.32 | -0.04 | -0.43% | 9.31 | 9.39 | 74702 | 6984.33 | 0.90% |
| 2025-11-26 | 9.51 | 9.36 | -0.21 | -2.19% | 9.36 | 9.51 | 145509 | 13679.64 | 1.75% |
| 2025-11-25 | 9.55 | 9.57 | -0.13 | -1.34% | 9.48 | 9.67 | 165389 | 15839.88 | 1.99% |
| 2025-11-24 | 9.31 | 9.70 | 0.29 | 3.08% | 9.31 | 9.78 | 196412 | 18758.48 | 2.37% |
上证大盘股票行情在线 K线走势图
湖南天雁(600698)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
