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
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 21.26 22.73 21.26 21.89 21.0M
2021-12-30 20.35 21.56 20.21 21.41 24.1M
2021-12-29 19.90 20.60 19.73 20.51 18.4M
2021-12-28 19.20 20.17 19.10 20.07 15.0M
2021-12-27 19.80 20.37 19.32 19.50 12.9M
2021-12-24 19.46 20.36 19.30 19.96 20.2M
2021-12-23 19.20 19.75 19.12 19.49 10.4M
2021-12-22 18.28 19.64 18.07 19.30 16.9M
2021-12-21 18.49 18.67 18.00 18.40 11.6M
2021-12-20 19.26 19.28 18.19 18.36 12.5M
2021-12-17 19.48 19.65 19.09 19.15 10.6M
2021-12-16 19.75 19.86 19.40 19.52 8.5M
2021-12-15 19.44 19.79 19.00 19.58 14.3M
2021-12-14 19.45 19.87 18.99 19.63 20.3M
2021-12-13 19.75 19.94 19.21 19.27 14.2M
2021-12-10 19.12 20.30 18.85 19.64 24.7M
2021-12-09 19.46 19.99 19.02 19.46 19.6M
2021-12-08 18.05 19.56 17.61 19.45 29.8M
2021-12-07 19.12 19.50 17.95 17.95 20.9M
2021-12-06 18.66 19.88 18.59 19.26 27.2M
2021-12-03 18.65 19.19 17.98 18.88 31.5M
2021-12-02 18.30 18.70 18.07 18.52 13.5M
2021-12-01 18.54 18.65 18.00 18.36 12.2M
2021-11-30 18.56 18.99 18.17 18.54 19.4M
2021-11-29 17.92 18.58 17.70 18.31 16.6M
2021-11-26 17.64 19.00 17.40 18.09 24.4M
2021-11-25 17.70 18.12 17.34 17.55 17.3M
2021-11-24 17.69 18.36 17.10 17.95 27.0M
2021-11-23 18.30 18.48 17.41 17.80 22.3M
2021-11-22 17.95 18.36 17.45 18.16 26.9M
2021-11-19 17.78 18.25 17.63 17.74 22.2M
2021-11-18 17.49 17.96 17.24 17.75 28.1M
2021-11-17 16.62 17.88 16.47 17.67 62.4M
2021-11-16 16.00 17.20 15.94 16.25 24.8M
2021-11-15 16.30 16.78 15.89 16.15 20.0M
2021-11-12 15.18 16.32 15.18 16.09 21.5M
2021-11-11 15.22 15.50 14.93 15.07 12.7M
2021-11-10 15.57 16.02 15.30 15.40 12.0M
2021-11-09 15.55 15.81 15.23 15.56 12.7M
2021-11-08 15.12 15.75 14.90 15.58 16.3M
2021-11-05 14.81 15.30 14.70 15.17 19.8M
2021-11-04 14.01 15.26 13.98 14.95 21.6M
2021-11-03 14.54 14.57 13.74 14.01 14.3M
2021-11-02 14.75 15.15 14.30 14.58 18.6M
2021-11-01 13.40 15.08 13.31 14.69 31.9M
2021-10-29 12.96 13.74 12.88 13.71 12.4M
2021-10-28 13.21 13.45 12.97 13.03 11.1M
2021-10-27 13.35 13.41 13.09 13.32 7.8M
2021-10-26 13.15 13.62 13.07 13.30 9.1M
2021-10-25 13.60 13.77 13.01 13.29 11.4M
2021-10-22 13.96 13.96 13.50 13.60 5.0M
2021-10-21 14.30 14.41 13.66 13.83 8.2M
2021-10-20 14.36 14.63 14.28 14.42 5.3M
2021-10-19 14.60 14.72 14.35 14.37 4.7M
2021-10-18 14.59 14.80 14.41 14.64 6.8M
2021-10-15 14.08 14.57 13.92 14.48 7.3M
2021-10-14 13.69 14.05 13.60 14.00 4.3M
2021-10-13 13.70 13.75 13.45 13.71 3.8M
2021-10-12 14.05 14.10 13.50 13.71 5.3M
2021-10-11 14.03 14.30 13.82 14.02 5.6M
2021-10-08 13.86 14.19 13.81 13.91 4.4M
2021-09-30 13.87 14.03 13.68 13.86 4.7M
2021-09-29 14.07 14.12 13.66 13.88 5.7M
2021-09-28 14.14 14.38 13.99 14.26 4.6M
2021-09-27 14.60 14.89 13.81 14.16 8.2M
2021-09-24 14.99 14.99 14.42 14.64 10.0M
2021-09-23 15.06 15.28 14.85 15.09 7.5M
2021-09-22 14.92 15.33 14.69 14.93 8.9M
2021-09-17 15.26 15.35 14.74 14.92 8.9M
2021-09-16 15.27 15.91 15.00 15.23 14.7M
2021-09-15 15.12 15.52 15.11 15.25 10.8M
2021-09-14 15.70 15.75 15.11 15.20 12.1M
2021-09-13 16.21 16.21 15.52 15.59 16.0M
2021-09-10 16.47 16.65 16.20 16.21 10.1M
2021-09-09 16.90 17.09 16.25 16.53 15.7M
2021-09-08 16.80 17.70 16.75 17.10 15.5M
2021-09-07 16.75 17.05 16.57 16.83 10.6M
2021-09-06 16.58 16.88 16.10 16.77 11.7M
2021-09-03 16.58 16.79 16.07 16.51 13.1M
2021-09-02 15.88 17.32 15.66 16.58 19.6M
2021-09-01 16.39 16.39 15.52 15.91 17.0M
2021-08-31 16.70 17.20 16.26 16.35 16.9M
2021-08-30 17.71 18.21 16.03 16.90 29.4M
2021-08-27 17.74 17.86 17.03 17.70 12.0M
2021-08-26 17.73 18.08 17.47 17.74 11.4M
2021-08-25 17.93 18.40 17.67 17.83 12.6M
2021-08-24 17.42 18.48 16.86 18.11 22.8M
2021-08-23 17.18 17.92 17.15 17.72 14.6M
2021-08-20 17.14 17.20 16.63 17.15 13.1M
2021-08-19 17.00 17.26 16.76 17.14 15.7M
2021-08-18 16.33 17.25 15.91 17.02 18.7M
2021-08-17 16.93 17.35 16.30 16.35 22.9M
2021-08-16 16.39 17.15 16.11 17.01 20.1M
2021-08-13 15.85 16.63 15.80 16.33 18.2M
2021-08-12 15.72 16.30 15.61 15.95 16.6M
2021-08-11 15.41 15.83 15.13 15.72 18.3M
2021-08-10 15.15 15.85 15.12 15.52 19.7M
2021-08-09 15.16 15.41 14.81 15.15 13.9M
2021-08-06 15.24 15.64 14.92 15.05 28.4M
2021-08-05 14.26 15.64 13.86 15.64 34.3M
2021-08-04 14.03 14.34 13.92 14.22 9.8M
2021-08-03 14.49 14.65 13.80 13.83 11.0M
2021-08-02 14.16 14.62 14.01 14.46 13.6M
2021-07-30 13.98 14.18 13.66 14.14 14.0M
2021-07-29 13.36 14.20 13.07 13.97 11.2M
2021-07-28 13.92 13.94 13.07 13.20 13.6M
2021-07-27 14.40 14.60 14.03 14.05 13.4M
2021-07-26 14.29 14.77 14.18 14.52 14.6M
2021-07-23 13.71 14.90 13.66 14.40 19.6M
2021-07-22 13.96 13.98 13.63 13.71 7.6M
2021-07-21 13.72 13.95 13.60 13.85 7.6M
2021-07-20 13.20 13.78 13.11 13.72 9.4M
2021-07-19 13.67 14.05 13.22 13.32 9.3M
2021-07-16 13.09 13.90 13.05 13.61 13.8M
2021-07-15 13.22 13.40 13.12 13.16 6.9M
2021-07-14 13.48 13.48 13.18 13.22 5.7M
2021-07-13 13.80 13.80 13.30 13.45 8.4M
2021-07-12 13.85 14.10 13.60 13.76 8.2M
2021-07-09 14.03 14.35 13.65 13.69 9.8M
2021-07-08 14.03 14.53 13.69 14.25 13.0M
2021-07-07 13.20 14.15 13.08 14.00 12.3M
2021-07-06 13.67 13.73 13.00 13.14 12.9M
2021-07-05 14.06 14.16 13.58 13.67 8.0M
2021-07-02 14.08 14.39 13.89 13.99 5.7M
2021-07-01 14.60 14.75 14.10 14.10 7.0M
2021-06-30 14.67 14.89 14.50 14.59 5.9M
2021-06-29 15.40 15.49 14.65 14.67 8.6M
2021-06-28 15.52 15.65 15.23 15.40 6.7M
2021-06-25 15.43 15.78 15.23 15.48 7.5M
2021-06-24 15.78 15.91 15.26 15.44 7.1M
2021-06-23 15.89 16.00 15.70 15.78 8.2M
2021-06-22 15.94 16.29 15.55 15.79 11.6M
2021-06-21 15.00 16.32 14.90 15.93 16.1M
2021-06-18 14.21 15.15 13.87 15.07 15.7M
2021-06-17 14.50 14.52 14.13 14.19 6.3M
2021-06-16 14.90 14.90 14.33 14.37 7.0M
2021-06-15 15.05 15.33 14.77 14.93 7.6M
2021-06-11 15.81 15.85 15.11 15.27 7.7M
2021-06-10 15.99 15.99 15.65 15.80 5.3M
2021-06-09 16.10 16.15 15.58 15.94 8.6M
2021-06-08 15.77 15.98 15.54 15.90 7.9M
2021-06-07 14.92 16.09 14.92 15.71 16.6M
2021-06-04 14.61 14.95 14.50 14.81 7.4M
2021-06-03 14.80 14.87 14.20 14.80 16.8M
2021-06-02 15.55 15.59 14.89 14.89 9.0M
2021-06-01 15.57 16.10 15.47 15.57 9.2M
2021-05-31 15.29 15.60 14.60 15.58 11.2M
2021-05-28 15.34 15.45 15.20 15.27 4.4M
2021-05-27 15.55 15.65 15.28 15.34 5.1M
2021-05-26 15.91 15.95 15.50 15.52 6.8M
2021-05-25 15.60 16.01 15.41 15.75 7.1M
2021-05-24 15.93 16.29 15.57 15.58 7.1M
2021-05-21 15.90 16.12 15.72 15.90 6.0M
2021-05-20 15.88 16.08 15.52 15.90 7.0M
2021-05-19 15.84 16.12 15.55 15.85 6.9M
2021-05-18 15.25 16.19 15.12 15.77 12.7M
2021-05-17 15.44 15.75 15.18 15.37 7.5M
2021-05-14 15.00 15.70 14.75 15.40 8.8M
2021-05-13 15.10 15.55 14.91 15.06 8.4M
2021-05-12 15.60 15.60 15.18 15.27 6.2M
2021-05-11 15.20 15.73 15.13 15.57 6.9M
2021-05-10 15.83 15.83 15.25 15.47 9.2M
2021-05-07 16.16 16.45 15.88 15.88 4.8M
2021-05-06 16.00 16.41 15.66 16.21 8.2M
2021-04-30 16.25 16.35 15.22 15.75 13.9M
2021-04-29 16.64 16.82 15.91 16.18 14.0M
2021-04-28 16.97 16.99 16.57 16.62 7.3M
2021-04-27 17.00 17.26 16.53 16.82 8.8M
2021-04-26 16.79 17.52 16.28 17.28 14.7M
2021-04-23 16.89 17.04 16.70 16.81 7.0M
2021-04-22 17.09 17.24 16.60 16.84 12.6M
2021-04-21 17.90 18.05 16.66 17.08 23.9M
2021-04-20 18.28 18.50 18.03 18.17 7.8M
2021-04-19 18.19 18.77 17.94 18.42 12.6M
2021-04-16 17.89 18.32 17.71 18.18 5.3M
2021-04-15 17.59 18.54 17.08 17.89 9.9M
2021-04-14 17.96 18.00 16.85 17.59 10.2M
2021-04-13 17.58 18.18 17.58 17.82 10.6M
2021-04-12 20.43 20.43 18.33 18.33 19.4M
2021-04-09 21.15 21.38 20.05 20.37 11.8M
2021-04-08 20.43 21.56 20.42 21.00 14.8M
2021-04-07 21.00 21.19 20.21 20.42 11.7M
2021-04-06 21.39 22.39 20.52 20.55 24.1M
2021-04-02 19.26 21.02 18.59 21.02 18.3M
2021-04-01 19.00 20.37 18.19 19.11 29.8M
2021-03-30 18.80 19.79 18.51 19.77 10.2M
2021-03-29 19.52 19.67 18.80 18.85 5.8M
2021-03-26 19.06 19.46 18.88 19.43 4.4M
2021-03-25 18.79 19.17 18.43 19.05 3.9M
2021-03-24 19.01 19.35 18.45 18.70 4.6M
2021-03-23 19.45 19.56 18.73 19.10 4.6M
2021-03-22 18.82 19.40 18.74 19.40 6.5M
2021-03-19 18.30 19.30 18.30 18.73 6.8M
2021-03-18 18.02 18.97 17.98 18.53 5.4M
2021-03-17 19.34 19.34 18.37 18.37 7.7M
2021-03-16 18.99 19.60 18.76 19.34 7.3M
2021-03-15 18.55 19.19 18.39 18.83 9.1M
2021-03-12 17.46 18.33 17.45 18.33 5.9M
2021-03-11 17.22 17.54 16.79 17.46 4.2M
2021-03-10 18.31 18.45 17.10 17.22 8.6M
2021-03-09 17.99 18.50 17.99 17.99 6.9M
2021-03-08 20.17 20.35 18.94 18.94 8.9M
2021-03-05 19.56 20.10 19.32 19.94 7.4M
2021-03-04 19.84 20.10 19.50 19.55 4.2M
2021-03-03 19.73 20.16 19.70 19.82 4.2M
2021-03-02 19.64 19.78 19.21 19.73 3.5M
2021-03-01 18.99 19.94 18.96 19.62 5.3M
2021-02-26 19.62 19.99 18.69 18.99 7.2M
2021-02-25 19.80 20.32 19.31 19.66 6.0M
2021-02-24 20.17 20.18 19.01 19.40 6.5M
2021-02-23 18.70 19.76 18.60 19.28 4.7M
2021-02-22 19.47 19.97 19.35 19.41 5.6M
2021-02-19 19.47 19.57 19.23 19.47 3.8M
2021-02-18 18.60 19.48 18.59 19.47 6.4M
2021-02-10 18.80 18.87 18.47 18.55 3.6M
2021-02-09 17.95 18.75 17.66 18.59 5.2M
2021-02-08 17.73 17.98 17.49 17.89 3.7M
2021-02-05 17.66 17.74 16.93 17.73 4.0M
2021-02-04 17.95 18.49 17.08 17.40 8.9M
2021-02-03 17.52 18.30 17.52 17.98 8.9M
2021-02-02 16.77 17.46 16.11 17.46 8.5M
2021-02-01 17.60 17.87 16.63 16.63 18.9M
2021-01-29 18.66 19.10 17.50 17.50 13.0M
2021-01-28 18.38 19.15 18.33 18.42 6.9M
2021-01-27 19.29 19.63 18.59 19.15 10.5M
2021-01-26 20.44 20.90 19.57 19.57 10.8M
2021-01-25 20.86 21.50 20.48 20.60 8.0M
2021-01-22 21.00 21.17 20.42 20.78 9.0M
2021-01-21 19.90 20.92 19.70 20.92 11.9M
2021-01-20 19.75 20.28 19.50 19.92 8.1M
2021-01-19 20.60 20.75 19.71 19.78 9.8M
2021-01-18 20.68 21.36 20.60 20.75 10.9M
2021-01-15 20.88 20.98 20.02 20.63 12.7M
2021-01-14 21.96 21.96 21.07 21.07 13.9M
2021-01-13 22.20 22.85 21.40 22.18 12.5M
2021-01-12 22.33 23.23 21.65 22.39 13.6M
2021-01-11 22.36 22.98 21.86 22.40 19.1M
2021-01-08 21.01 21.89 20.79 21.89 21.4M
2021-01-07 19.83 20.85 19.31 20.85 18.1M
2021-01-06 20.99 21.29 19.86 19.86 17.3M
2021-01-05 21.45 21.82 20.70 20.90 14.3M
2021-01-04 21.00 22.03 20.99 21.55 20.9M