三湘印象

000863
🏛️ 中国 →
3.67
最后更新: 2025-09-29
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
2021-12-31 3.60 3.62 3.50 3.53 40.4M
2021-12-30 3.48 3.66 3.45 3.58 53.1M
2021-12-29 3.55 3.58 3.40 3.51 46.4M
2021-12-28 3.53 3.70 3.48 3.54 74.3M
2021-12-27 3.87 4.03 3.70 3.70 79.1M
2021-12-24 4.43 4.87 3.99 4.11 164.6M
2021-12-23 4.43 4.43 4.23 4.43 48.0M
2021-12-22 3.89 4.03 3.66 4.03 76.2M
2021-12-21 3.28 3.66 3.21 3.66 49.6M
2021-12-20 3.16 3.35 3.13 3.33 45.9M
2021-12-17 3.17 3.25 3.16 3.19 30.6M
2021-12-16 3.38 3.38 3.15 3.23 58.7M
2021-12-15 3.42 3.42 3.28 3.42 40.1M
2021-12-14 2.84 3.11 2.83 3.11 17.7M
2021-12-13 2.86 2.86 2.82 2.83 7.1M
2021-12-10 2.82 2.86 2.80 2.84 9.4M
2021-12-09 2.80 2.84 2.78 2.83 10.8M
2021-12-08 2.85 2.86 2.79 2.79 7.9M
2021-12-07 2.79 2.84 2.76 2.82 19.3M
2021-12-06 2.80 2.82 2.75 2.76 7.1M
2021-12-03 2.76 2.81 2.75 2.80 7.0M
2021-12-02 2.79 2.81 2.75 2.76 5.4M
2021-12-01 2.73 2.81 2.71 2.79 10.2M
2021-11-30 2.72 2.76 2.71 2.73 6.7M
2021-11-29 2.75 2.77 2.70 2.72 10.4M
2021-11-26 2.82 2.83 2.78 2.80 8.4M
2021-11-25 2.97 2.97 2.84 2.84 12.8M
2021-11-24 2.80 2.85 2.79 2.83 6.7M
2021-11-23 2.82 2.83 2.79 2.81 7.1M
2021-11-22 2.79 2.84 2.77 2.82 10.6M
2021-11-19 2.74 2.79 2.71 2.78 6.8M
2021-11-18 2.77 2.79 2.74 2.74 5.6M
2021-11-17 2.77 2.80 2.76 2.78 5.4M
2021-11-16 2.80 2.81 2.77 2.78 6.8M
2021-11-15 2.78 2.80 2.73 2.78 6.8M
2021-11-12 2.83 2.84 2.75 2.78 7.7M
2021-11-11 2.75 2.84 2.73 2.82 11.6M
2021-11-10 2.72 2.76 2.67 2.75 8.2M
2021-11-09 2.69 2.74 2.68 2.72 4.8M
2021-11-08 2.69 2.72 2.68 2.70 5.1M
2021-11-05 2.73 2.73 2.68 2.69 6.8M
2021-11-04 2.71 2.73 2.69 2.71 5.0M
2021-11-03 2.69 2.71 2.64 2.70 8.1M
2021-11-02 2.76 2.79 2.66 2.68 9.8M
2021-11-01 2.89 2.89 2.76 2.78 14.4M
2021-10-29 2.81 2.88 2.80 2.85 5.2M
2021-10-28 2.84 2.87 2.79 2.82 6.6M
2021-10-27 2.94 2.94 2.84 2.85 6.8M
2021-10-26 2.92 2.95 2.91 2.92 6.3M
2021-10-25 2.97 2.99 2.90 2.91 13.5M
2021-10-22 3.03 3.08 3.00 3.02 8.8M
2021-10-21 3.03 3.05 3.01 3.03 6.1M
2021-10-20 3.06 3.07 3.03 3.03 5.0M
2021-10-19 3.10 3.11 3.06 3.06 6.9M
2021-10-18 3.09 3.09 3.02 3.09 5.9M
2021-10-15 3.12 3.13 3.07 3.07 6.6M
2021-10-14 3.13 3.13 3.06 3.08 4.4M
2021-10-13 3.13 3.15 3.08 3.11 2.9M
2021-10-12 3.16 3.19 3.09 3.13 4.7M
2021-10-11 3.22 3.25 3.16 3.17 4.0M
2021-10-08 3.15 3.19 3.13 3.18 4.7M
2021-09-30 3.11 3.16 3.07 3.13 4.7M
2021-09-29 3.15 3.18 3.07 3.08 6.0M
2021-09-28 3.14 3.19 3.06 3.17 10.0M
2021-09-27 3.28 3.31 3.13 3.14 7.5M
2021-09-24 3.38 3.40 3.27 3.28 5.6M
2021-09-23 3.32 3.45 3.31 3.38 7.0M
2021-09-22 3.30 3.36 3.25 3.30 5.7M
2021-09-17 3.35 3.40 3.27 3.33 5.6M
2021-09-16 3.46 3.47 3.34 3.34 6.3M
2021-09-15 3.41 3.48 3.37 3.44 5.3M
2021-09-14 3.52 3.55 3.40 3.43 9.1M
2021-09-13 3.41 3.49 3.37 3.47 10.6M
2021-09-10 3.45 3.52 3.40 3.40 8.4M
2021-09-09 3.49 3.52 3.41 3.43 11.0M
2021-09-08 3.31 3.48 3.29 3.46 15.3M
2021-09-07 3.24 3.31 3.23 3.30 9.4M
2021-09-06 3.24 3.27 3.20 3.24 6.1M
2021-09-03 3.18 3.28 3.17 3.22 10.0M
2021-09-02 3.11 3.18 3.10 3.18 7.2M
2021-09-01 3.06 3.15 3.05 3.13 8.9M
2021-08-31 3.08 3.10 3.03 3.05 8.7M
2021-08-30 3.08 3.13 3.04 3.08 7.4M
2021-08-27 3.10 3.14 3.08 3.09 5.4M
2021-08-26 3.14 3.16 3.11 3.12 5.9M
2021-08-25 3.11 3.15 3.09 3.14 5.1M
2021-08-24 3.10 3.14 3.08 3.10 6.4M
2021-08-23 3.02 3.10 3.02 3.07 9.2M
2021-08-20 3.08 3.10 2.95 3.05 14.5M
2021-08-19 3.14 3.17 3.09 3.11 6.3M
2021-08-18 3.16 3.18 3.05 3.16 7.3M
2021-08-17 3.22 3.24 3.15 3.15 9.7M
2021-08-16 3.27 3.29 3.22 3.24 10.3M
2021-08-13 3.34 3.37 3.29 3.30 11.4M
2021-08-12 3.35 3.38 3.29 3.35 7.0M
2021-08-11 3.26 3.39 3.26 3.35 8.2M
2021-08-10 3.31 3.36 3.25 3.28 7.7M
2021-08-09 3.30 3.35 3.28 3.31 6.3M
2021-08-06 3.30 3.30 3.23 3.27 3.8M
2021-08-05 3.25 3.32 3.22 3.27 8.0M
2021-08-04 3.23 3.26 3.20 3.21 4.8M
2021-08-03 3.18 3.27 3.17 3.23 7.3M
2021-08-02 3.22 3.24 3.16 3.19 6.2M
2021-07-30 3.18 3.22 3.16 3.21 4.4M
2021-07-29 3.25 3.26 3.17 3.18 3.8M
2021-07-28 3.23 3.26 3.15 3.21 6.6M
2021-07-27 3.21 3.28 3.21 3.24 5.6M
2021-07-26 3.27 3.29 3.20 3.22 5.0M
2021-07-23 3.28 3.33 3.26 3.29 3.4M
2021-07-22 3.27 3.33 3.23 3.30 4.8M
2021-07-21 3.21 3.29 3.20 3.26 4.5M
2021-07-20 3.26 3.27 3.21 3.23 3.6M
2021-07-19 3.28 3.29 3.24 3.27 4.6M
2021-07-16 3.33 3.36 3.25 3.27 6.1M
2021-07-15 3.23 3.37 3.23 3.26 11.0M
2021-07-14 3.19 3.22 3.18 3.21 3.1M
2021-07-13 3.22 3.23 3.17 3.21 5.0M
2021-07-12 3.21 3.30 3.20 3.21 4.8M
2021-07-09 3.20 3.23 3.15 3.22 4.1M
2021-07-08 3.23 3.24 3.19 3.20 3.4M
2021-07-07 3.28 3.28 3.22 3.23 3.5M
2021-07-06 3.23 3.25 3.17 3.23 4.4M
2021-07-05 3.25 3.28 3.19 3.21 4.8M
2021-07-02 3.28 3.29 3.24 3.25 3.8M
2021-07-01 3.31 3.34 3.27 3.27 4.7M
2021-06-30 3.32 3.35 3.27 3.29 5.3M
2021-06-29 3.29 3.35 3.26 3.32 6.2M
2021-06-28 3.35 3.35 3.28 3.28 7.9M
2021-06-25 3.37 3.39 3.33 3.33 8.3M
2021-06-24 3.38 3.43 3.33 3.40 7.3M
2021-06-23 3.33 3.41 3.31 3.38 7.0M
2021-06-22 3.33 3.36 3.31 3.33 3.8M
2021-06-21 3.30 3.39 3.27 3.32 3.7M
2021-06-18 3.38 3.39 3.28 3.30 6.6M
2021-06-17 3.35 3.38 3.32 3.36 3.8M
2021-06-16 3.39 3.42 3.32 3.33 5.3M
2021-06-15 3.42 3.42 3.33 3.38 5.3M
2021-06-11 3.48 3.49 3.39 3.40 6.7M
2021-06-10 3.49 3.49 3.41 3.46 4.4M
2021-06-09 3.53 3.55 3.46 3.48 5.8M
2021-06-08 3.54 3.56 3.50 3.53 6.2M
2021-06-07 3.60 3.60 3.51 3.54 6.6M
2021-06-04 3.66 3.69 3.57 3.59 8.1M
2021-06-03 3.65 3.66 3.58 3.62 7.3M
2021-06-02 3.67 3.80 3.61 3.62 12.7M
2021-06-01 3.76 3.77 3.56 3.67 20.8M
2021-05-31 4.20 4.23 4.06 4.22 20.5M
2021-05-28 4.03 4.19 4.03 4.17 18.2M
2021-05-27 4.01 4.03 3.97 4.02 9.8M
2021-05-26 3.97 4.03 3.96 3.99 11.0M
2021-05-25 3.93 4.07 3.92 3.99 15.1M
2021-05-24 3.80 3.86 3.79 3.83 4.8M
2021-05-21 3.80 3.84 3.74 3.82 4.6M
2021-05-20 3.81 3.82 3.77 3.80 3.4M
2021-05-19 3.84 3.84 3.78 3.82 4.4M
2021-05-18 3.87 3.87 3.83 3.83 4.9M
2021-05-17 3.90 3.92 3.82 3.87 7.5M
2021-05-14 3.87 3.93 3.85 3.90 6.2M
2021-05-13 3.92 3.99 3.83 3.87 10.4M
2021-05-12 3.98 4.01 3.89 3.94 6.6M
2021-05-11 3.99 4.02 3.88 4.00 6.4M
2021-05-10 4.03 4.09 3.93 3.95 9.2M
2021-05-07 3.95 4.04 3.89 4.00 10.9M
2021-05-06 3.50 4.01 3.50 3.92 18.5M
2021-04-30 4.16 4.17 3.74 3.74 22.4M
2021-04-29 4.14 4.21 4.10 4.16 5.3M
2021-04-28 4.23 4.29 4.12 4.18 4.9M
2021-04-27 4.21 4.38 4.17 4.24 7.6M
2021-04-26 4.22 4.45 4.19 4.27 12.6M
2021-04-23 4.17 4.19 4.09 4.12 5.4M
2021-04-22 4.18 4.23 4.16 4.17 3.4M
2021-04-21 4.18 4.22 4.15 4.19 4.0M
2021-04-20 4.19 4.23 4.15 4.19 3.2M
2021-04-19 4.19 4.25 4.17 4.18 5.9M
2021-04-16 4.18 4.25 4.13 4.18 6.8M
2021-04-15 4.11 4.21 4.09 4.18 2.6M
2021-04-14 4.07 4.13 4.05 4.12 4.0M
2021-04-13 4.16 4.18 4.09 4.11 4.3M
2021-04-12 4.15 4.22 4.12 4.16 4.7M
2021-04-09 4.17 4.20 4.13 4.16 3.3M
2021-04-08 4.25 4.25 4.14 4.17 4.4M
2021-04-07 4.19 4.25 4.16 4.22 5.7M
2021-04-06 4.18 4.24 4.16 4.18 3.0M
2021-04-02 4.19 4.23 4.15 4.21 4.6M
2021-04-01 4.15 4.27 4.10 4.20 5.7M
2021-03-31 4.15 4.17 4.08 4.13 4.3M
2021-03-30 4.18 4.21 4.12 4.15 5.6M
2021-03-29 4.21 4.21 4.13 4.18 3.3M
2021-03-26 4.17 4.21 4.12 4.20 4.1M
2021-03-25 4.20 4.22 4.11 4.17 4.3M
2021-03-24 4.28 4.29 4.17 4.20 6.6M
2021-03-23 4.35 4.41 4.22 4.26 7.5M
2021-03-22 4.07 4.39 4.07 4.28 13.5M
2021-03-19 4.12 4.14 4.04 4.05 3.5M
2021-03-18 4.09 4.15 4.03 4.09 3.6M
2021-03-17 4.18 4.22 4.09 4.11 4.0M
2021-03-16 4.16 4.25 4.12 4.18 6.0M
2021-03-15 4.10 4.22 4.08 4.15 7.2M
2021-03-12 4.01 4.12 3.94 4.11 8.4M
2021-03-11 3.91 4.07 3.82 4.02 8.6M
2021-03-10 3.98 3.98 3.87 3.92 4.7M
2021-03-09 4.01 4.05 3.81 3.97 6.8M
2021-03-08 4.05 4.06 3.95 3.99 6.1M
2021-03-05 4.08 4.11 3.96 4.03 6.9M
2021-03-04 4.10 4.18 4.04 4.08 6.3M
2021-03-03 4.01 4.11 3.95 4.09 6.9M
2021-03-02 4.08 4.08 3.90 4.00 5.6M
2021-03-01 4.10 4.10 3.97 4.04 5.1M
2021-02-26 4.00 4.11 3.99 4.04 5.8M
2021-02-25 4.01 4.16 3.97 4.09 7.5M
2021-02-24 4.05 4.10 3.97 4.02 4.5M
2021-02-23 4.09 4.19 3.99 4.04 5.5M
2021-02-22 4.08 4.20 4.08 4.10 6.3M
2021-02-19 3.94 4.10 3.93 4.08 6.4M
2021-02-18 3.75 3.95 3.75 3.93 7.2M
2021-02-10 3.64 3.92 3.64 3.74 12.2M
2021-02-09 3.92 3.92 3.54 3.73 21.2M
2021-02-08 3.94 4.27 3.92 3.93 13.3M
2021-02-05 4.72 4.79 4.22 4.22 16.7M
2021-02-04 4.83 4.88 4.65 4.69 4.1M
2021-02-03 4.85 5.01 4.82 4.87 5.7M
2021-02-02 4.72 5.02 4.66 4.92 8.4M
2021-02-01 4.91 4.95 4.62 4.73 7.1M
2021-01-29 4.93 5.03 4.84 4.90 5.1M
2021-01-28 4.88 4.98 4.79 4.90 5.9M
2021-01-27 4.97 5.15 4.50 4.92 13.3M
2021-01-26 5.05 5.11 4.88 4.93 7.0M
2021-01-25 5.12 5.18 4.93 5.07 11.1M
2021-01-22 5.17 5.17 4.96 5.09 9.4M
2021-01-21 4.88 5.14 4.83 5.07 12.9M
2021-01-20 4.73 5.05 4.67 4.98 13.8M
2021-01-19 4.70 4.86 4.62 4.73 5.5M
2021-01-18 4.87 4.92 4.67 4.70 5.9M
2021-01-15 4.58 4.94 4.52 4.83 6.4M
2021-01-14 4.70 4.76 4.50 4.60 5.4M
2021-01-13 5.05 5.05 4.66 4.79 5.8M
2021-01-12 5.02 5.15 5.01 5.07 4.3M
2021-01-11 5.02 5.06 4.91 5.05 4.8M
2021-01-08 5.02 5.18 4.90 5.03 9.9M
2021-01-07 4.90 5.07 4.84 5.00 7.0M
2021-01-06 4.84 4.96 4.82 4.91 5.3M
2021-01-05 4.59 4.83 4.59 4.83 5.7M
2021-01-04 4.54 4.71 4.35 4.69 8.7M