三湘印象

000863
🏛️ 中国 →
3.60
最后更新: 2025-09-26
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
2022-12-30 4.23 4.36 4.13 4.26 51.0M
2022-12-29 4.32 4.34 4.17 4.20 56.9M
2022-12-28 4.28 4.43 4.22 4.38 69.5M
2022-12-27 4.26 4.40 4.22 4.29 56.2M
2022-12-26 4.15 4.33 4.11 4.28 63.0M
2022-12-23 4.05 4.26 4.02 4.16 62.7M
2022-12-22 4.25 4.35 4.07 4.09 65.7M
2022-12-21 4.29 4.37 4.10 4.11 93.5M
2022-12-20 4.75 4.79 4.45 4.45 84.5M
2022-12-19 4.63 5.09 4.59 4.94 152.6M
2022-12-16 4.55 4.68 4.43 4.63 105.2M
2022-12-15 4.45 4.61 4.37 4.54 67.4M
2022-12-14 4.37 4.65 4.33 4.51 82.6M
2022-12-13 4.30 4.49 4.26 4.43 67.7M
2022-12-12 4.26 4.33 4.25 4.32 54.4M
2022-12-09 4.50 4.60 4.29 4.32 102.5M
2022-12-08 4.61 4.69 4.49 4.52 85.5M
2022-12-07 4.55 4.66 4.48 4.65 87.6M
2022-12-06 4.56 4.59 4.47 4.53 70.9M
2022-12-05 4.55 4.67 4.53 4.62 89.4M
2022-12-02 4.59 4.66 4.46 4.53 91.7M
2022-12-01 4.75 4.81 4.55 4.64 124.8M
2022-11-30 4.89 5.17 4.65 4.72 191.0M
2022-11-29 5.17 5.40 4.85 5.02 242.0M
2022-11-28 4.53 5.08 4.41 4.93 209.8M
2022-11-25 4.52 4.75 4.42 4.70 182.1M
2022-11-24 4.60 5.06 4.54 4.54 228.8M
2022-11-23 4.85 4.85 4.85 4.85 15.4M
2022-11-22 6.30 6.42 5.39 5.39 229.8M
2022-11-21 5.90 6.25 5.56 5.99 246.5M
2022-11-18 5.84 6.36 5.64 6.18 332.3M
2022-11-17 6.00 6.10 5.38 5.78 310.0M
2022-11-16 5.85 5.85 5.68 5.85 196.9M
2022-11-15 5.32 5.32 5.32 5.32 27.5M
2022-11-14 4.84 4.84 4.84 4.84 22.9M
2022-11-11 4.10 4.40 4.02 4.40 77.1M
2022-11-10 3.68 4.00 3.60 4.00 83.5M
2022-11-09 3.62 3.73 3.62 3.64 32.1M
2022-11-08 3.59 3.71 3.54 3.63 35.7M
2022-11-07 3.37 3.66 3.37 3.55 43.2M
2022-11-04 3.33 3.51 3.31 3.44 38.6M
2022-11-03 3.30 3.47 3.23 3.38 36.0M
2022-11-02 3.30 3.48 3.28 3.33 36.3M
2022-11-01 3.20 3.23 3.10 3.20 18.4M
2022-10-31 3.11 3.23 3.08 3.19 12.8M
2022-10-28 3.30 3.31 3.10 3.13 26.0M
2022-10-27 3.33 3.39 3.30 3.32 12.7M
2022-10-26 3.36 3.40 3.31 3.33 15.9M
2022-10-25 3.30 3.40 3.20 3.39 27.2M
2022-10-24 3.52 3.52 3.30 3.31 27.9M
2022-10-21 3.70 3.70 3.50 3.51 19.9M
2022-10-20 3.65 3.71 3.61 3.64 20.4M
2022-10-19 3.59 3.76 3.54 3.70 34.2M
2022-10-18 3.60 3.65 3.56 3.56 18.1M
2022-10-17 3.46 3.63 3.44 3.61 26.5M
2022-10-14 3.46 3.54 3.46 3.49 21.1M
2022-10-13 3.55 3.56 3.45 3.46 21.0M
2022-10-12 3.46 3.57 3.41 3.57 19.8M
2022-10-11 3.53 3.56 3.45 3.49 19.4M
2022-10-10 3.71 3.78 3.47 3.51 34.6M
2022-09-30 3.89 3.93 3.65 3.70 33.7M
2022-09-29 4.08 4.11 3.74 3.80 54.3M
2022-09-28 4.20 4.25 4.04 4.04 43.4M
2022-09-27 4.36 4.39 3.95 4.26 69.2M
2022-09-26 4.14 4.57 4.14 4.25 72.5M
2022-09-23 4.41 4.45 4.16 4.17 72.3M
2022-09-22 4.37 4.55 4.33 4.39 109.5M
2022-09-21 4.20 4.81 4.18 4.43 159.0M
2022-09-20 4.01 4.37 4.01 4.37 113.4M
2022-09-19 3.98 4.08 3.81 3.97 51.5M
2022-09-16 4.28 4.28 4.01 4.03 56.7M
2022-09-15 4.28 4.52 4.20 4.40 85.8M
2022-09-14 4.14 4.66 4.13 4.41 106.6M
2022-09-13 4.40 4.55 4.19 4.24 97.8M
2022-09-09 4.04 4.43 3.98 4.43 86.7M
2022-09-08 4.05 4.11 3.91 4.03 28.6M
2022-09-07 3.88 4.27 3.86 4.07 45.0M
2022-09-06 3.87 3.99 3.85 3.94 24.4M
2022-09-05 3.68 3.93 3.67 3.88 30.5M
2022-09-02 3.76 3.84 3.66 3.73 24.3M
2022-09-01 3.54 3.79 3.53 3.75 35.4M
2022-08-31 3.66 3.72 3.51 3.54 21.1M
2022-08-30 3.78 3.81 3.65 3.66 21.2M
2022-08-29 3.61 3.79 3.57 3.74 30.9M
2022-08-26 3.85 3.87 3.63 3.65 51.4M
2022-08-25 3.85 4.18 3.82 3.96 63.1M
2022-08-24 4.04 4.09 3.75 3.80 49.4M
2022-08-23 3.89 4.24 3.84 4.12 64.0M
2022-08-22 3.87 4.05 3.77 3.95 43.4M
2022-08-19 3.83 4.11 3.81 3.87 45.9M
2022-08-18 3.78 3.89 3.76 3.81 22.1M
2022-08-17 3.88 3.91 3.78 3.81 28.6M
2022-08-16 3.87 4.02 3.78 3.89 54.9M
2022-08-15 3.87 4.08 3.83 3.87 70.9M
2022-08-12 3.61 3.94 3.58 3.94 77.8M
2022-08-11 3.61 3.67 3.55 3.58 16.0M
2022-08-10 3.67 3.68 3.55 3.60 20.2M
2022-08-09 3.71 3.72 3.58 3.59 26.2M
2022-08-08 3.66 3.73 3.59 3.69 53.9M
2022-08-05 3.48 3.76 3.47 3.66 87.2M
2022-08-04 3.11 3.42 3.11 3.42 18.5M
2022-08-03 3.16 3.25 3.10 3.11 22.9M
2022-08-02 3.40 3.42 3.16 3.19 29.5M
2022-08-01 3.47 3.52 3.41 3.42 23.4M
2022-07-29 3.61 3.65 3.50 3.51 29.4M
2022-07-28 3.60 3.66 3.51 3.59 58.3M
2022-07-27 3.63 3.73 3.55 3.60 83.5M
2022-07-26 3.26 3.59 3.26 3.59 65.2M
2022-07-25 3.27 3.33 3.23 3.26 10.2M
2022-07-22 3.32 3.35 3.24 3.27 10.4M
2022-07-21 3.30 3.38 3.28 3.32 12.6M
2022-07-20 3.29 3.37 3.28 3.32 12.6M
2022-07-19 3.26 3.32 3.22 3.29 19.3M
2022-07-18 3.13 3.40 3.13 3.23 18.8M
2022-07-15 3.30 3.35 3.15 3.15 25.2M
2022-07-14 3.44 3.45 3.30 3.32 25.1M
2022-07-13 3.43 3.52 3.40 3.44 20.3M
2022-07-12 3.52 3.52 3.42 3.43 20.6M
2022-07-11 3.49 3.63 3.45 3.54 37.5M
2022-07-08 3.37 3.54 3.33 3.50 34.2M
2022-07-07 3.30 3.37 3.26 3.36 23.1M
2022-07-06 3.36 3.37 3.26 3.30 21.7M
2022-07-05 3.42 3.47 3.33 3.38 34.8M
2022-07-04 3.53 3.67 3.40 3.47 49.9M
2022-07-01 3.63 3.77 3.53 3.53 102.6M
2022-06-30 3.29 3.52 3.24 3.52 35.6M
2022-06-29 3.26 3.32 3.20 3.20 29.6M
2022-06-28 3.17 3.21 3.15 3.20 17.5M
2022-06-27 3.10 3.23 3.10 3.17 21.2M
2022-06-24 3.13 3.13 3.08 3.11 11.0M
2022-06-23 3.09 3.15 3.09 3.12 12.1M
2022-06-22 3.18 3.19 3.09 3.10 13.9M
2022-06-21 3.13 3.20 3.13 3.16 20.0M
2022-06-20 3.13 3.18 3.11 3.13 15.8M
2022-06-17 3.18 3.22 3.07 3.14 30.4M
2022-06-16 3.09 3.32 3.06 3.21 43.0M
2022-06-15 3.08 3.13 3.06 3.08 22.4M
2022-06-14 3.02 3.08 2.98 3.07 17.1M
2022-06-13 3.09 3.09 3.02 3.05 18.2M
2022-06-10 3.08 3.11 3.05 3.11 14.5M
2022-06-09 3.11 3.16 3.08 3.11 15.2M
2022-06-08 3.21 3.23 3.07 3.14 23.3M
2022-06-07 3.18 3.25 3.13 3.21 23.6M
2022-06-06 3.08 3.19 3.04 3.18 23.7M
2022-06-02 3.14 3.14 3.06 3.07 17.4M
2022-06-01 3.12 3.17 3.08 3.12 16.9M
2022-05-31 3.15 3.16 3.08 3.11 15.0M
2022-05-30 3.18 3.19 3.10 3.13 15.7M
2022-05-27 3.17 3.23 3.12 3.17 20.4M
2022-05-26 3.20 3.23 3.14 3.18 22.6M
2022-05-25 3.05 3.24 3.05 3.21 29.2M
2022-05-24 3.25 3.29 3.07 3.08 39.1M
2022-05-23 3.29 3.36 3.26 3.29 28.7M
2022-05-20 3.29 3.31 3.23 3.26 37.8M
2022-05-19 3.19 3.39 3.16 3.31 49.7M
2022-05-18 3.22 3.35 3.15 3.26 44.9M
2022-05-17 3.31 3.42 3.11 3.20 45.5M
2022-05-16 3.29 3.32 3.15 3.25 55.6M
2022-05-13 3.07 3.22 3.00 3.18 55.4M
2022-05-12 3.12 3.22 3.08 3.16 31.7M
2022-05-11 3.19 3.27 3.13 3.13 31.6M
2022-05-10 3.13 3.23 3.05 3.20 28.6M
2022-05-09 3.03 3.24 3.03 3.19 28.0M
2022-05-06 3.07 3.12 2.99 3.04 29.1M
2022-05-05 3.16 3.20 3.07 3.14 35.8M
2022-04-29 3.05 3.26 3.02 3.20 35.3M
2022-04-28 3.05 3.10 2.93 3.02 32.8M
2022-04-27 2.98 3.10 2.86 3.10 38.9M
2022-04-26 2.98 3.14 2.98 3.03 42.2M
2022-04-25 3.22 3.23 2.98 2.99 40.0M
2022-04-22 3.29 3.36 3.24 3.27 29.3M
2022-04-21 3.52 3.52 3.30 3.31 42.6M
2022-04-20 3.68 3.72 3.48 3.51 45.7M
2022-04-19 3.60 3.70 3.52 3.68 43.3M
2022-04-18 3.60 3.76 3.52 3.60 46.6M
2022-04-15 3.81 3.89 3.62 3.67 62.1M
2022-04-14 3.81 3.98 3.80 3.85 53.0M
2022-04-13 4.06 4.08 3.75 3.84 81.3M
2022-04-12 4.03 4.29 3.92 4.16 87.9M
2022-04-11 4.15 4.17 3.93 4.01 67.1M
2022-04-08 4.19 4.31 4.05 4.19 92.6M
2022-04-07 4.42 4.48 4.14 4.21 120.4M
2022-04-06 4.66 4.91 4.45 4.53 139.2M
2022-04-01 4.71 5.25 4.53 4.77 170.4M
2022-03-31 4.41 5.06 4.35 5.03 209.5M
2022-03-30 3.87 4.60 3.87 4.60 151.2M
2022-03-29 4.72 4.87 4.10 4.18 192.0M
2022-03-28 3.92 4.43 3.85 4.43 92.3M
2022-03-25 3.65 4.03 3.60 4.03 75.5M
2022-03-24 3.67 3.79 3.63 3.66 35.1M
2022-03-23 3.61 3.83 3.56 3.73 41.4M
2022-03-22 3.52 3.68 3.48 3.66 32.1M
2022-03-21 3.45 3.55 3.43 3.54 21.1M
2022-03-18 3.33 3.51 3.31 3.47 22.4M
2022-03-17 3.38 3.48 3.29 3.35 29.6M
2022-03-16 3.12 3.22 3.04 3.21 17.3M
2022-03-15 3.23 3.26 3.05 3.05 14.7M
2022-03-14 3.33 3.40 3.26 3.27 10.1M
2022-03-11 3.31 3.38 3.26 3.36 9.7M
2022-03-10 3.38 3.41 3.34 3.37 9.6M
2022-03-09 3.43 3.48 3.15 3.32 17.7M
2022-03-08 3.67 3.69 3.42 3.44 20.7M
2022-03-07 3.66 3.70 3.61 3.68 19.8M
2022-03-04 3.72 3.78 3.59 3.70 24.8M
2022-03-03 3.70 3.73 3.64 3.68 11.8M
2022-03-02 3.70 3.76 3.65 3.69 14.0M
2022-03-01 3.55 3.70 3.53 3.68 22.4M
2022-02-28 3.50 3.56 3.43 3.55 15.3M
2022-02-25 3.46 3.57 3.45 3.53 19.3M
2022-02-24 3.58 3.60 3.38 3.45 26.8M
2022-02-23 3.61 3.63 3.55 3.61 16.2M
2022-02-22 3.67 3.73 3.57 3.61 22.5M
2022-02-21 3.62 3.68 3.58 3.67 20.9M
2022-02-18 3.57 3.65 3.53 3.63 23.4M
2022-02-17 3.67 3.73 3.57 3.58 23.0M
2022-02-16 3.64 3.73 3.61 3.70 20.0M
2022-02-15 3.76 3.77 3.59 3.61 27.7M
2022-02-14 3.70 3.80 3.65 3.73 23.1M
2022-02-11 3.95 4.02 3.77 3.78 34.3M
2022-02-10 3.89 3.94 3.78 3.93 24.8M
2022-02-09 3.95 3.97 3.87 3.91 31.0M
2022-02-08 3.78 3.98 3.74 3.95 30.4M
2022-02-07 3.90 3.90 3.60 3.82 29.6M
2022-01-28 3.73 3.95 3.69 3.92 42.6M
2022-01-27 3.82 3.84 3.61 3.68 41.2M
2022-01-26 3.99 4.22 3.81 3.88 47.8M
2022-01-25 3.95 4.27 3.93 4.04 54.6M
2022-01-24 3.87 4.09 3.83 4.00 29.7M
2022-01-21 3.91 4.11 3.91 3.95 32.8M
2022-01-20 4.24 4.29 3.94 3.95 48.8M
2022-01-19 4.01 4.38 4.00 4.25 56.6M
2022-01-18 4.16 4.19 4.02 4.05 39.9M
2022-01-17 4.10 4.25 4.02 4.16 52.1M
2022-01-14 4.33 4.39 4.15 4.20 66.9M
2022-01-13 4.22 4.70 4.15 4.35 94.8M
2022-01-12 4.28 4.40 4.04 4.27 66.0M
2022-01-11 4.28 4.63 4.20 4.39 97.5M
2022-01-10 4.10 4.50 4.02 4.50 114.4M
2022-01-07 3.96 4.30 3.94 4.09 72.1M
2022-01-06 3.98 4.04 3.87 3.99 67.1M
2022-01-05 3.88 4.27 3.84 4.15 126.4M
2022-01-04 3.52 3.88 3.49 3.88 51.8M