湘电股份

600416
🏛️ 中国 →
16.71
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
09:30 15.28 15.59 15.23 15.53 6,528.6K
09:35 15.57 15.72 15.37 15.37 3,943.2K
09:40 15.37 15.64 15.37 15.60 2,983.5K
09:45 15.63 15.70 15.55 15.57 3,028.4K
09:50 15.58 15.58 15.48 15.55 1,162.6K
09:55 15.56 15.63 15.52 15.62 1,528.6K
10:00 15.61 15.62 15.50 15.50 903.5K
10:05 15.50 15.55 15.44 15.54 713.3K
10:10 15.54 15.54 15.44 15.47 589.0K
10:15 15.48 16.26 15.46 16.19 9,161.5K
10:20 16.18 16.50 16.05 16.49 8,827.5K
10:25 16.50 16.71 16.38 16.58 22,557.5K
10:30 16.55 16.71 16.55 16.71 11,154.6K
10:35 16.71 16.71 16.71 16.71 1,582.3K
10:40 16.71 16.71 16.71 16.71 987.2K
10:45 16.71 16.71 16.71 16.71 726.8K
10:50 16.71 16.71 16.71 16.71 703.6K
10:55 16.71 16.71 16.71 16.71 303.1K
11:00 16.71 16.71 16.71 16.71 246.6K
11:05 16.71 16.71 16.71 16.71 1,372.9K
11:10 16.71 16.71 16.69 16.71 3,540.0K
11:15 16.71 16.71 16.71 16.71 361.0K
11:20 16.71 16.71 16.71 16.71 293.6K
11:25 16.71 16.71 16.71 16.71 817.5K
13:00 16.71 16.71 16.71 16.71 2,288.6K
13:05 16.71 16.71 16.71 16.71 360.5K
13:10 16.71 16.71 16.66 16.69 5,020.7K
13:15 16.67 16.71 16.67 16.71 2,932.7K
13:20 16.71 16.71 16.71 16.71 283.6K
13:25 16.71 16.71 16.71 16.71 1,171.8K
13:30 16.71 16.71 16.71 16.71 197.1K
13:35 16.71 16.71 16.71 16.71 245.6K
13:40 16.71 16.71 16.71 16.71 1,019.6K
13:45 16.71 16.71 16.69 16.71 1,280.1K
13:50 16.71 16.71 16.71 16.71 183.9K
13:55 16.71 16.71 16.71 16.71 157.0K
14:00 16.71 16.71 16.70 16.71 2,404.0K
14:05 16.71 16.71 16.70 16.71 2,896.7K
14:10 16.71 16.71 16.64 16.66 3,368.5K
14:15 16.68 16.71 16.67 16.71 3,122.6K
14:20 16.71 16.71 16.70 16.71 735.7K
14:25 16.71 16.71 16.70 16.71 903.0K
14:30 16.71 16.71 16.71 16.71 425.7K
14:35 16.71 16.71 16.71 16.71 908.4K
14:40 16.71 16.71 16.71 16.71 307.3K
14:45 16.71 16.71 16.71 16.71 209.4K
14:50 16.71 16.71 16.71 16.71 1,567.7K
14:55 16.71 16.71 16.71 16.71 252.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.28 16.71 15.19 16.71 116.4M
2025-09-25 15.61 15.70 15.14 15.19 52.9M
2025-09-24 16.41 16.89 15.59 15.86 98.8M
2025-09-23 16.41 16.41 16.06 16.41 56.7M
2025-09-22 14.96 15.13 14.66 14.92 21.2M
2025-09-19 14.98 15.39 14.88 15.02 20.5M
2025-09-18 15.21 15.58 14.80 15.02 38.0M
2025-09-17 15.15 15.39 15.01 15.20 21.9M
2025-09-16 15.23 15.39 14.90 15.20 28.8M
2025-09-15 15.87 15.88 15.17 15.33 29.7M
2025-09-12 16.03 16.15 15.62 15.75 31.8M
2025-09-11 15.33 16.17 15.28 16.04 50.4M
2025-09-10 14.86 15.30 14.85 15.10 28.0M
2025-09-09 15.13 15.55 14.83 14.84 34.9M
2025-09-08 14.75 15.09 14.51 14.99 34.5M
2025-09-05 14.63 14.85 14.48 14.77 28.3M
2025-09-04 14.93 15.29 14.30 14.62 36.7M
2025-09-03 15.91 15.98 14.85 14.93 51.0M
2025-09-02 16.78 16.78 15.63 15.85 50.7M
2025-09-01 17.19 17.39 16.40 16.79 43.1M
2025-08-29 16.65 17.48 16.55 17.19 44.1M
2025-08-28 16.28 16.66 16.10 16.66 35.1M
2025-08-27 17.17 17.44 16.28 16.32 53.8M
2025-08-26 17.22 17.48 16.76 17.16 48.9M
2025-08-25 16.77 17.49 16.60 17.39 55.0M
2025-08-22 16.58 16.89 16.22 16.74 44.4M
2025-08-21 16.92 17.15 16.28 16.44 46.9M
2025-08-20 16.49 16.73 16.12 16.65 68.0M
2025-08-19 15.61 16.77 15.38 16.49 94.7M
2025-08-18 15.52 16.20 15.21 15.61 116.6M
2025-08-15 13.60 15.06 13.58 15.06 76.2M
2025-08-14 14.50 14.51 13.67 13.69 51.6M
2025-08-13 14.45 14.70 14.38 14.46 37.2M
2025-08-12 14.95 14.96 14.37 14.45 33.5M
2025-08-11 14.71 15.00 14.60 14.84 28.3M
2025-08-08 15.00 15.10 14.60 14.72 40.1M
2025-08-07 15.30 15.47 15.15 15.19 34.8M
2025-08-06 14.75 15.57 14.73 15.34 55.2M
2025-08-05 14.84 14.94 14.62 14.83 41.6M
2025-08-04 14.04 14.94 13.92 14.87 73.5M
2025-08-01 13.93 14.10 13.56 13.98 28.8M
2025-07-31 14.08 14.59 13.72 13.96 50.0M
2025-07-30 14.05 14.45 13.85 13.92 44.9M
2025-07-29 14.52 14.58 13.83 14.06 53.1M
2025-07-28 14.02 14.95 14.00 14.41 57.0M
2025-07-25 13.95 14.20 13.87 14.07 28.9M
2025-07-24 13.90 14.11 13.78 14.06 39.2M
2025-07-23 13.35 13.95 13.23 13.82 47.1M
2025-07-22 13.39 13.68 13.35 13.39 31.0M
2025-07-21 13.33 13.64 13.19 13.38 38.8M
2025-07-18 13.16 13.32 13.06 13.29 25.5M
2025-07-17 12.93 13.29 12.82 13.16 36.5M
2025-07-16 13.01 13.13 12.87 12.93 19.7M
2025-07-15 13.17 13.20 12.88 13.05 22.3M
2025-07-14 13.15 13.21 12.88 12.99 30.5M
2025-07-11 13.16 13.38 13.07 13.23 25.1M
2025-07-10 13.11 13.37 13.01 13.15 27.7M
2025-07-09 13.59 13.70 13.19 13.25 34.6M
2025-07-08 13.46 13.74 13.41 13.56 39.4M
2025-07-07 13.32 13.71 13.10 13.55 52.3M
2025-07-04 13.47 13.53 12.98 13.32 70.2M
2025-07-03 13.76 14.38 13.36 13.39 84.9M
2025-07-02 14.03 14.65 13.60 14.07 107.9M
2025-07-01 13.17 14.78 13.00 14.31 156.6M
2025-06-30 12.21 13.44 12.15 13.44 94.9M
2025-06-27 12.20 12.42 12.13 12.22 21.9M
2025-06-26 12.28 12.72 12.15 12.20 32.5M
2025-06-25 12.10 12.26 11.97 12.25 27.5M
2025-06-24 11.63 12.26 11.56 12.07 29.8M
2025-06-23 11.22 11.72 11.16 11.63 20.9M
2025-06-20 11.39 11.52 11.23 11.30 14.1M
2025-06-19 11.71 11.76 11.38 11.42 19.2M
2025-06-18 11.88 12.14 11.67 11.77 21.4M
2025-06-17 11.61 12.12 11.52 11.94 34.8M
2025-06-16 11.50 11.60 11.21 11.56 25.1M
2025-06-13 11.85 11.85 11.60 11.60 31.4M
2025-06-12 11.71 11.87 11.65 11.80 23.1M
2025-06-11 11.54 11.85 11.54 11.67 21.2M
2025-06-10 11.76 11.77 11.40 11.46 18.6M
2025-06-09 11.50 11.86 11.48 11.77 23.4M
2025-06-06 11.59 11.64 11.41 11.47 14.2M
2025-06-05 11.44 11.69 11.42 11.61 23.7M
2025-06-04 11.06 11.66 11.06 11.46 27.2M
2025-06-03 10.95 11.15 10.86 11.09 14.5M
2025-05-30 11.12 11.12 10.89 10.97 13.8M
2025-05-29 11.15 11.29 11.07 11.17 17.7M
2025-05-28 10.98 11.30 10.94 11.11 19.6M
2025-05-27 10.96 11.07 10.79 10.98 15.9M
2025-05-26 10.85 11.20 10.73 10.99 32.8M
2025-05-23 10.46 10.82 10.42 10.60 17.6M
2025-05-22 10.60 10.69 10.44 10.46 11.1M
2025-05-21 10.74 10.82 10.55 10.62 14.3M
2025-05-20 10.30 10.93 10.21 10.74 29.7M
2025-05-19 10.50 10.51 10.20 10.30 13.7M
2025-05-16 10.39 10.56 10.38 10.47 10.3M
2025-05-15 10.50 10.56 10.38 10.41 9.3M
2025-05-14 10.63 10.65 10.46 10.53 12.7M
2025-05-13 10.87 10.93 10.59 10.64 17.8M
2025-05-12 10.40 11.24 10.40 10.84 35.6M
2025-05-09 10.70 10.72 10.38 10.41 21.7M
2025-05-08 10.30 10.76 10.23 10.69 28.8M
2025-05-07 10.25 10.54 10.12 10.36 25.0M
2025-05-06 9.94 10.19 9.91 10.18 18.8M
2025-04-30 9.87 9.97 9.78 9.90 9.5M
2025-04-29 9.90 10.03 9.87 9.90 7.4M
2025-04-28 10.10 10.13 9.90 9.95 9.5M
2025-04-25 9.96 10.09 9.96 10.06 9.0M
2025-04-24 10.15 10.18 9.94 9.99 12.6M
2025-04-23 10.04 10.24 10.02 10.15 12.0M
2025-04-22 10.02 10.14 9.95 10.01 9.8M
2025-04-21 10.00 10.10 9.93 10.03 8.2M
2025-04-18 9.94 10.03 9.82 10.00 10.0M
2025-04-17 9.94 10.06 9.90 9.91 10.6M
2025-04-16 10.04 10.10 9.78 10.00 14.1M
2025-04-15 10.33 10.34 10.05 10.11 15.1M
2025-04-14 10.27 10.42 10.24 10.33 13.1M
2025-04-11 10.20 10.33 10.10 10.25 14.7M
2025-04-10 9.98 10.36 9.98 10.24 23.6M
2025-04-09 9.51 10.03 9.13 9.94 28.3M
2025-04-08 9.72 9.96 9.48 9.65 28.9M
2025-04-07 10.31 10.34 9.71 9.71 29.2M
2025-04-03 10.86 11.11 10.73 10.79 13.1M
2025-04-02 10.96 11.09 10.85 10.94 8.1M
2025-04-01 10.78 11.07 10.77 11.00 17.6M
2025-03-31 11.02 11.02 10.64 10.78 16.2M
2025-03-28 11.22 11.28 11.06 11.07 13.8M
2025-03-27 11.43 11.43 11.07 11.22 17.8M
2025-03-26 11.32 11.66 11.27 11.50 17.7M
2025-03-25 11.26 11.60 11.23 11.38 18.1M
2025-03-24 11.84 11.86 11.11 11.33 31.5M
2025-03-21 11.77 12.04 11.69 11.77 22.3M
2025-03-20 11.88 12.02 11.71 11.82 18.2M
2025-03-19 11.97 12.10 11.85 11.91 17.2M
2025-03-18 11.90 12.12 11.86 11.97 19.4M
2025-03-17 12.40 12.49 11.90 11.92 34.4M
2025-03-14 12.50 12.54 12.05 12.30 35.6M
2025-03-13 12.09 12.50 11.92 12.43 40.6M
2025-03-12 12.25 12.38 12.00 12.09 38.6M
2025-03-11 11.50 12.36 11.46 12.24 58.6M
2025-03-10 11.20 11.85 11.17 11.74 45.7M
2025-03-07 11.20 11.65 11.11 11.24 42.5M
2025-03-06 11.19 11.32 11.15 11.19 26.5M
2025-03-05 11.16 11.43 11.06 11.11 26.5M
2025-03-04 10.59 11.48 10.55 11.33 39.4M
2025-03-03 10.55 10.87 10.54 10.64 18.5M
2025-02-28 10.67 10.95 10.55 10.57 25.7M
2025-02-27 11.00 11.00 10.56 10.73 27.2M
2025-02-26 10.16 11.20 10.16 11.03 51.3M
2025-02-25 10.24 10.37 10.15 10.20 16.0M
2025-02-24 10.41 10.50 10.28 10.37 16.5M
2025-02-21 10.43 10.51 10.34 10.42 14.0M
2025-02-20 10.51 10.55 10.32 10.45 13.3M
2025-02-19 10.18 10.52 10.18 10.51 14.2M
2025-02-18 10.49 10.53 10.17 10.22 14.5M
2025-02-17 10.50 10.56 10.43 10.50 10.0M
2025-02-14 10.48 10.54 10.42 10.51 11.5M
2025-02-13 10.68 10.70 10.48 10.48 13.6M
2025-02-12 10.62 10.70 10.53 10.66 10.5M
2025-02-11 10.75 10.76 10.56 10.65 10.4M
2025-02-10 10.56 10.83 10.56 10.77 16.8M
2025-02-07 10.65 10.80 10.48 10.59 17.9M
2025-02-06 10.31 10.68 10.25 10.64 13.1M
2025-02-05 10.20 10.53 10.15 10.34 13.5M
2025-01-27 10.23 10.31 10.05 10.18 11.4M
2025-01-24 9.96 10.33 9.90 10.21 17.1M
2025-01-23 10.04 10.20 9.96 9.96 13.0M
2025-01-22 10.01 10.01 9.87 9.97 8.4M
2025-01-21 10.10 10.12 9.92 10.05 7.6M
2025-01-20 10.10 10.22 10.04 10.07 8.4M
2025-01-17 9.98 10.10 9.94 10.04 9.0M
2025-01-16 9.94 10.17 9.93 10.03 13.1M
2025-01-15 10.14 10.14 9.86 9.94 14.3M
2025-01-14 9.80 10.17 9.76 10.13 22.5M
2025-01-13 9.50 9.82 9.46 9.74 12.7M
2025-01-10 9.94 10.11 9.58 9.59 22.1M
2025-01-09 9.95 10.07 9.86 9.95 15.7M
2025-01-08 10.11 10.11 9.72 10.01 17.9M
2025-01-07 10.10 10.15 9.96 10.14 17.4M
2025-01-06 10.41 10.41 10.03 10.09 16.3M
2025-01-03 10.77 10.80 10.24 10.34 17.7M
2025-01-02 11.25 11.31 10.67 10.76 20.1M