湖南发展

000722
🏛️ 中国 →
12.13
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.66 9.70 9.59 9.61 6.6M
2023-12-28 9.42 9.71 9.34 9.64 8.3M
2023-12-27 9.35 9.42 9.20 9.42 6.5M
2023-12-26 9.48 9.51 9.25 9.28 8.6M
2023-12-25 9.80 9.84 9.50 9.52 11.4M
2023-12-22 10.27 10.34 9.76 9.79 17.1M
2023-12-21 10.28 10.40 10.07 10.34 17.8M
2023-12-20 10.38 10.78 10.33 10.45 21.4M
2023-12-19 10.63 10.65 10.30 10.41 20.6M
2023-12-18 11.00 11.04 10.71 10.80 30.3M
2023-12-15 10.72 11.79 10.51 11.39 52.2M
2023-12-14 11.00 11.31 10.69 10.72 48.4M
2023-12-13 9.80 10.75 9.75 10.75 27.3M
2023-12-12 9.72 9.77 9.65 9.77 2.6M
2023-12-11 9.60 9.72 9.48 9.70 2.7M
2023-12-08 9.71 9.78 9.60 9.60 2.9M
2023-12-07 9.87 9.87 9.68 9.70 3.6M
2023-12-06 9.81 9.91 9.79 9.86 2.6M
2023-12-05 9.96 10.00 9.80 9.81 3.3M
2023-12-04 10.03 10.07 9.93 9.97 3.5M
2023-12-01 9.90 10.07 9.86 10.02 3.9M
2023-11-30 9.99 9.99 9.80 9.87 4.9M
2023-11-29 10.25 10.29 9.95 9.99 9.3M
2023-11-28 10.01 10.33 9.96 10.30 11.3M
2023-11-27 10.00 10.09 9.97 10.01 3.0M
2023-11-24 10.13 10.25 10.02 10.03 3.8M
2023-11-23 10.02 10.28 9.97 10.19 6.3M
2023-11-22 10.05 10.29 10.02 10.02 5.5M
2023-11-21 10.08 10.17 10.08 10.09 2.8M
2023-11-20 10.06 10.14 10.05 10.11 2.5M
2023-11-17 10.03 10.10 9.99 10.07 2.3M
2023-11-16 10.14 10.15 10.03 10.04 2.3M
2023-11-15 10.23 10.26 10.11 10.14 3.1M
2023-11-14 10.15 10.22 10.07 10.13 3.3M
2023-11-13 10.05 10.16 10.01 10.14 3.9M
2023-11-10 10.07 10.10 9.87 10.08 4.3M
2023-11-09 10.00 10.15 9.95 10.07 3.9M
2023-11-08 10.03 10.10 9.98 10.01 2.5M
2023-11-07 10.01 10.10 9.94 10.09 3.0M
2023-11-06 9.96 10.09 9.94 10.06 2.9M
2023-11-03 9.91 10.03 9.87 9.94 2.1M
2023-11-02 10.02 10.05 9.90 9.91 2.0M
2023-11-01 9.97 10.07 9.96 10.01 2.2M
2023-10-31 10.04 10.17 9.96 10.03 3.8M
2023-10-30 9.95 10.23 9.90 10.07 4.4M
2023-10-27 9.80 10.35 9.80 10.04 8.1M
2023-10-26 9.72 9.96 9.69 9.90 5.7M
2023-10-25 9.95 10.05 9.72 9.78 7.1M
2023-10-24 9.25 9.53 9.25 9.53 4.1M
2023-10-23 9.48 9.48 9.20 9.25 3.4M
2023-10-20 9.55 9.60 9.42 9.49 2.4M
2023-10-19 9.42 9.64 9.39 9.48 3.1M
2023-10-18 9.70 9.76 9.47 9.49 4.0M
2023-10-17 9.82 9.98 9.68 9.74 3.5M
2023-10-16 10.07 10.22 9.54 9.82 9.9M
2023-10-13 10.33 10.35 10.20 10.21 3.1M
2023-10-12 10.31 10.36 10.25 10.36 2.9M
2023-10-11 10.32 10.34 10.22 10.26 1.8M
2023-10-10 10.33 10.40 10.24 10.28 2.4M
2023-10-09 10.32 10.36 10.21 10.30 2.8M
2023-09-28 10.23 10.34 10.21 10.33 3.0M
2023-09-27 10.13 10.30 10.11 10.19 2.8M
2023-09-26 10.13 10.19 10.05 10.14 2.0M
2023-09-25 10.27 10.35 10.13 10.15 2.8M
2023-09-22 10.08 10.29 10.01 10.27 3.5M
2023-09-21 10.20 10.30 10.08 10.08 3.6M
2023-09-20 10.60 10.60 10.21 10.25 4.8M
2023-09-19 10.68 10.75 10.53 10.54 3.0M
2023-09-18 10.72 10.77 10.53 10.75 2.7M
2023-09-15 10.89 10.90 10.70 10.72 2.9M
2023-09-14 10.95 11.01 10.81 10.83 3.2M
2023-09-13 10.93 11.05 10.90 10.99 3.3M
2023-09-12 10.94 11.05 10.92 10.93 2.4M
2023-09-11 10.87 10.97 10.87 10.94 2.3M
2023-09-08 10.80 10.96 10.80 10.90 2.5M
2023-09-07 11.07 11.15 10.84 10.84 4.3M
2023-09-06 11.21 11.22 11.08 11.11 2.5M
2023-09-05 11.19 11.26 11.13 11.21 3.3M
2023-09-04 11.06 11.27 11.06 11.19 4.3M
2023-09-01 11.08 11.13 11.02 11.06 2.7M
2023-08-31 11.07 11.15 10.95 11.08 3.2M
2023-08-30 11.07 11.16 10.97 11.05 4.0M
2023-08-29 10.90 11.12 10.87 11.07 4.4M
2023-08-28 10.78 11.35 10.78 10.93 5.4M
2023-08-25 11.05 11.06 10.75 10.79 4.5M
2023-08-24 11.12 11.25 11.01 11.04 3.7M
2023-08-23 11.37 11.37 11.09 11.12 2.8M
2023-08-22 11.29 11.50 11.09 11.37 4.9M
2023-08-21 11.25 11.47 11.24 11.28 3.1M
2023-08-18 11.52 11.62 11.28 11.28 4.5M
2023-08-17 11.43 11.59 11.23 11.52 6.1M
2023-08-16 11.73 11.86 11.60 11.62 9.7M
2023-08-15 11.70 12.38 11.67 11.99 16.6M
2023-08-14 11.49 11.61 11.41 11.60 4.0M
2023-08-11 11.85 11.86 11.54 11.54 5.8M
2023-08-10 11.79 11.95 11.70 11.88 4.6M
2023-08-09 11.84 11.93 11.84 11.87 3.6M
2023-08-08 12.11 12.18 11.83 11.87 8.5M
2023-08-07 12.07 12.18 12.02 12.11 5.7M
2023-08-04 12.13 12.21 12.02 12.04 9.3M
2023-08-03 12.13 12.24 12.02 12.13 9.0M
2023-08-02 12.32 12.35 12.14 12.16 10.6M
2023-08-01 12.46 12.60 12.28 12.31 24.2M
2023-07-31 12.00 12.50 11.91 12.26 17.2M
2023-07-28 11.85 11.98 11.80 11.94 7.5M
2023-07-27 12.10 12.21 11.90 11.91 9.7M
2023-07-26 12.08 12.32 11.98 12.11 15.4M
2023-07-25 11.69 12.60 11.69 12.20 20.7M
2023-07-24 11.99 12.32 11.89 11.90 16.1M
2023-07-21 11.50 12.00 11.47 11.85 14.0M
2023-07-20 11.70 11.75 11.50 11.50 6.4M
2023-07-19 11.60 11.86 11.44 11.79 9.7M
2023-07-18 11.87 11.87 11.55 11.60 8.0M
2023-07-17 11.80 11.91 11.72 11.88 5.2M
2023-07-14 11.91 11.92 11.76 11.83 9.5M
2023-07-13 11.96 12.18 11.91 11.97 9.7M
2023-07-12 12.15 12.24 11.90 11.96 11.8M
2023-07-11 12.09 12.15 11.81 12.15 16.7M
2023-07-10 12.36 12.64 12.08 12.26 22.3M
2023-07-07 11.61 12.65 11.61 12.28 28.3M
2023-07-06 11.80 11.95 11.67 11.71 7.0M
2023-07-05 11.70 11.95 11.66 11.84 11.4M
2023-07-04 11.70 11.74 11.58 11.70 6.3M
2023-07-03 11.58 11.84 11.54 11.74 9.6M
2023-06-30 11.53 11.65 11.43 11.58 8.1M
2023-06-29 11.76 11.86 11.53 11.57 13.7M
2023-06-28 11.59 12.11 11.59 11.91 18.6M
2023-06-27 12.05 12.15 11.63 11.74 15.6M
2023-06-26 11.10 12.10 11.10 12.04 26.9M
2023-06-21 11.11 11.30 11.08 11.09 6.3M
2023-06-20 11.45 11.45 11.16 11.18 9.3M
2023-06-19 11.56 11.66 11.44 11.51 6.9M
2023-06-16 11.43 11.56 11.36 11.53 7.1M
2023-06-15 11.32 11.43 11.27 11.42 7.1M
2023-06-14 11.51 11.51 11.26 11.30 8.7M
2023-06-13 11.43 11.57 11.37 11.51 8.2M
2023-06-12 11.86 11.86 11.40 11.46 16.6M
2023-06-09 12.26 12.35 11.90 11.99 14.6M
2023-06-08 12.30 12.64 12.20 12.36 12.8M
2023-06-07 12.57 12.57 12.20 12.34 13.8M
2023-06-06 12.12 12.67 12.07 12.56 24.0M
2023-06-05 12.15 12.35 12.03 12.20 13.0M
2023-06-02 12.19 12.48 12.12 12.31 20.1M
2023-06-01 12.03 12.18 11.87 12.00 14.3M
2023-05-31 12.21 12.35 12.02 12.07 16.1M
2023-05-30 12.52 12.73 12.28 12.37 23.9M
2023-05-29 12.10 13.03 11.95 12.86 36.9M
2023-05-26 12.68 12.96 12.05 12.22 28.6M
2023-05-25 12.64 12.95 12.45 12.66 30.8M
2023-05-24 12.60 13.27 12.40 12.70 36.4M
2023-05-23 12.64 13.64 12.51 13.04 58.2M
2023-05-22 11.85 12.77 11.74 12.77 43.5M
2023-05-19 11.65 11.68 11.43 11.61 5.7M
2023-05-18 11.65 11.82 11.65 11.70 11.2M
2023-05-17 11.33 12.32 11.28 11.95 19.3M
2023-05-16 11.44 11.80 11.28 11.37 9.4M
2023-05-15 11.29 11.48 11.21 11.46 7.6M
2023-05-12 11.30 11.48 11.23 11.29 4.5M
2023-05-11 11.21 11.35 11.14 11.30 3.8M
2023-05-10 11.10 11.24 11.04 11.19 3.3M
2023-05-09 11.30 11.39 11.09 11.14 4.8M
2023-05-08 11.21 11.35 11.21 11.32 4.1M
2023-05-05 11.27 11.28 11.05 11.21 3.5M
2023-05-04 11.10 11.28 11.05 11.26 4.0M
2023-04-28 10.91 11.14 10.89 11.10 4.3M
2023-04-27 10.92 11.03 10.74 10.93 3.6M
2023-04-26 10.71 11.04 10.69 10.92 5.0M
2023-04-25 11.03 11.03 10.55 10.71 5.7M
2023-04-24 10.87 11.13 10.70 11.03 6.1M
2023-04-21 11.14 11.26 10.87 10.87 6.7M
2023-04-20 11.52 11.54 11.00 11.23 9.5M
2023-04-19 11.85 11.88 11.53 11.58 6.7M
2023-04-18 12.01 12.01 11.86 11.91 3.9M
2023-04-17 11.92 12.11 11.85 12.01 4.2M
2023-04-14 12.11 12.18 11.90 12.03 4.9M
2023-04-13 11.90 12.33 11.89 12.07 9.1M
2023-04-12 11.84 11.95 11.76 11.90 4.7M
2023-04-11 11.97 11.97 11.70 11.84 6.2M
2023-04-10 12.10 12.13 11.95 11.97 5.3M
2023-04-07 12.00 12.19 11.98 12.13 4.2M
2023-04-06 12.33 12.33 12.01 12.05 7.8M
2023-04-04 12.55 12.55 12.30 12.35 6.4M
2023-04-03 12.40 12.60 12.34 12.58 5.9M
2023-03-31 12.41 12.49 12.38 12.41 3.6M
2023-03-30 12.55 12.58 12.33 12.39 5.6M
2023-03-29 12.76 12.76 12.49 12.55 5.7M
2023-03-28 12.67 13.01 12.67 12.77 10.3M
2023-03-27 12.56 12.61 12.44 12.48 5.0M
2023-03-24 12.74 12.75 12.55 12.62 4.6M
2023-03-23 12.77 12.77 12.59 12.65 5.7M
2023-03-22 12.88 12.89 12.72 12.77 3.9M
2023-03-21 12.75 12.84 12.67 12.81 4.5M
2023-03-20 12.99 13.00 12.66 12.72 6.1M
2023-03-17 12.92 13.11 12.85 12.98 8.8M
2023-03-16 12.66 13.45 12.33 13.06 16.1M
2023-03-15 12.56 12.68 12.55 12.68 5.0M
2023-03-14 12.92 13.08 12.51 12.56 8.6M
2023-03-13 13.02 13.10 12.83 12.94 5.5M
2023-03-10 13.02 13.15 13.00 13.02 4.7M
2023-03-09 13.24 13.25 13.08 13.09 5.6M
2023-03-08 13.14 13.29 13.10 13.27 4.5M
2023-03-07 13.47 13.57 13.18 13.21 8.1M
2023-03-06 13.74 13.75 13.45 13.47 7.7M
2023-03-03 13.72 13.80 13.62 13.74 8.1M
2023-03-02 13.60 13.82 13.54 13.76 12.6M
2023-03-01 13.45 13.60 13.45 13.57 5.1M
2023-02-28 13.43 13.53 13.35 13.52 5.1M
2023-02-27 13.43 13.57 13.31 13.37 5.5M
2023-02-24 13.61 13.67 13.39 13.45 7.0M
2023-02-23 13.66 13.73 13.53 13.61 5.4M
2023-02-22 13.70 13.77 13.61 13.66 5.7M
2023-02-21 13.78 13.86 13.60 13.74 7.5M
2023-02-20 13.58 13.70 13.41 13.70 6.9M
2023-02-17 13.69 13.80 13.50 13.58 9.5M
2023-02-16 14.19 14.19 13.48 13.73 15.2M
2023-02-15 14.30 14.36 14.00 14.11 15.3M
2023-02-14 14.23 14.48 14.12 14.42 18.2M
2023-02-13 14.13 14.35 14.05 14.23 12.3M
2023-02-10 14.10 14.19 14.00 14.14 10.9M
2023-02-09 14.03 14.18 13.95 14.15 11.6M
2023-02-08 14.26 14.39 13.98 14.01 16.4M
2023-02-07 14.52 14.55 14.16 14.29 20.8M
2023-02-06 13.90 14.65 13.80 14.50 33.3M
2023-02-03 13.52 14.22 13.43 14.02 31.1M
2023-02-02 13.69 13.72 13.55 13.60 9.8M
2023-02-01 13.60 13.68 13.46 13.68 14.1M
2023-01-31 13.44 13.58 13.31 13.58 10.4M
2023-01-30 13.45 13.65 13.44 13.58 13.3M
2023-01-20 13.23 13.39 13.18 13.37 10.1M
2023-01-19 13.29 13.29 13.07 13.18 7.9M
2023-01-18 13.10 13.23 13.07 13.16 7.1M
2023-01-17 13.06 13.33 13.05 13.15 9.6M
2023-01-16 12.82 13.09 12.81 12.99 8.6M
2023-01-13 12.89 13.04 12.85 12.90 7.8M
2023-01-12 13.24 13.24 12.84 12.86 13.2M
2023-01-11 13.32 13.36 13.10 13.18 9.1M
2023-01-10 13.51 13.56 13.24 13.25 13.7M
2023-01-09 13.56 13.85 13.52 13.56 14.5M
2023-01-06 13.55 13.97 13.51 13.69 19.1M
2023-01-05 13.65 13.68 13.40 13.55 12.2M
2023-01-04 13.61 13.86 13.45 13.64 16.1M
2023-01-03 13.21 13.66 13.15 13.61 14.6M