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
2022-12-30 18.99 18.99 18.67 18.80 5.6M
2022-12-29 18.95 19.32 18.76 18.80 8.1M
2022-12-28 19.10 19.30 18.87 18.95 7.3M
2022-12-27 18.60 19.19 18.44 19.10 11.4M
2022-12-26 17.58 18.58 17.52 18.48 12.4M
2022-12-23 17.64 17.91 17.33 17.58 7.6M
2022-12-22 17.80 18.24 17.66 17.82 7.5M
2022-12-21 18.14 18.32 17.66 17.80 7.8M
2022-12-20 17.77 18.70 17.74 18.17 10.0M
2022-12-19 17.92 18.23 17.81 17.90 7.4M
2022-12-16 18.01 18.15 17.73 17.85 8.8M
2022-12-15 18.30 18.49 18.07 18.16 8.0M
2022-12-14 18.30 18.60 18.20 18.39 6.4M
2022-12-13 19.05 19.09 18.26 18.38 15.6M
2022-12-12 19.40 19.56 18.86 19.05 12.9M
2022-12-09 19.10 19.88 19.02 19.20 24.8M
2022-12-08 19.42 19.55 19.03 19.22 9.5M
2022-12-07 19.79 19.95 19.34 19.38 11.2M
2022-12-06 19.59 19.91 19.27 19.78 11.3M
2022-12-05 19.78 19.83 19.31 19.48 15.3M
2022-12-02 19.70 20.25 19.60 19.69 11.8M
2022-12-01 19.42 20.09 19.22 19.83 16.9M
2022-11-30 19.41 19.44 19.04 19.23 8.4M
2022-11-29 19.83 19.99 19.25 19.33 15.4M
2022-11-28 19.00 19.92 18.76 19.81 16.1M
2022-11-25 19.64 19.65 19.09 19.12 8.0M
2022-11-24 20.00 20.24 19.47 19.63 10.7M
2022-11-23 19.95 20.08 19.30 19.89 11.0M
2022-11-22 20.54 20.71 19.95 20.09 11.2M
2022-11-21 19.68 20.90 19.54 20.69 18.1M
2022-11-18 19.94 20.11 19.55 19.71 9.7M
2022-11-17 20.09 20.24 19.43 19.94 13.6M
2022-11-16 20.96 21.27 20.20 20.33 13.8M
2022-11-15 20.66 21.03 20.49 20.94 11.2M
2022-11-14 21.20 21.37 20.27 20.65 18.2M
2022-11-11 21.95 22.27 20.94 21.40 18.7M
2022-11-10 22.27 22.49 21.49 21.64 19.7M
2022-11-09 22.33 23.41 22.20 22.60 22.4M
2022-11-08 21.70 22.59 21.39 22.33 18.9M
2022-11-07 22.57 22.70 21.27 21.76 22.6M
2022-11-04 21.73 22.45 21.48 22.10 15.8M
2022-11-03 21.50 22.45 21.41 21.67 18.1M
2022-11-02 23.00 23.30 21.46 21.93 30.2M
2022-11-01 22.97 23.62 22.37 22.96 21.8M
2022-10-31 21.63 23.30 21.11 22.85 23.7M
2022-10-28 21.98 22.38 21.55 21.77 11.8M
2022-10-27 22.65 23.30 21.91 21.91 19.0M
2022-10-26 22.79 23.30 22.37 22.73 22.7M
2022-10-25 22.29 23.05 21.76 22.88 23.6M
2022-10-24 20.88 22.68 20.78 22.18 30.8M
2022-10-21 20.08 20.76 19.95 20.62 16.8M
2022-10-20 21.55 21.58 19.80 20.18 30.8M
2022-10-19 23.10 23.10 21.35 21.55 21.9M
2022-10-18 23.19 23.93 22.90 23.04 17.9M
2022-10-17 22.94 23.50 22.72 23.25 11.7M
2022-10-14 21.59 23.21 21.59 22.95 23.7M
2022-10-13 21.01 22.20 20.78 21.39 13.4M
2022-10-12 20.82 21.26 19.82 21.13 11.1M
2022-10-11 19.57 20.38 19.48 20.31 7.9M
2022-10-10 19.94 20.38 19.31 19.46 7.6M
2022-09-30 20.95 20.99 19.82 19.89 9.1M
2022-09-29 20.60 21.15 20.52 20.82 7.9M
2022-09-28 21.90 22.32 20.40 20.60 10.3M
2022-09-27 21.67 22.10 21.48 21.86 6.1M
2022-09-26 21.68 22.32 21.38 21.55 6.2M
2022-09-23 22.67 22.89 21.80 22.00 8.4M
2022-09-22 21.93 23.16 21.64 22.59 11.0M
2022-09-21 22.63 22.84 21.84 21.92 8.1M
2022-09-20 22.43 23.16 21.90 22.60 11.5M
2022-09-19 23.44 23.44 21.02 22.18 16.4M
2022-09-16 22.56 24.12 22.56 23.35 14.0M
2022-09-15 23.44 23.89 22.20 22.75 12.5M
2022-09-14 22.40 23.75 22.21 23.43 11.1M
2022-09-13 22.59 23.22 22.11 22.71 6.9M
2022-09-09 23.03 23.27 22.00 22.55 6.9M
2022-09-08 22.82 23.33 22.50 23.03 11.1M
2022-09-07 22.47 22.92 22.24 22.81 9.5M
2022-09-06 21.60 22.98 21.46 22.60 12.9M
2022-09-05 22.29 22.40 21.18 21.58 15.1M
2022-09-02 22.06 22.58 21.40 22.12 10.9M
2022-09-01 23.30 23.30 21.74 21.79 15.5M
2022-08-31 24.03 24.22 23.00 23.00 11.8M
2022-08-30 24.97 25.29 24.08 24.23 8.2M
2022-08-29 23.78 25.29 22.88 25.11 14.6M
2022-08-26 23.40 24.89 23.39 24.45 15.9M
2022-08-25 23.19 23.98 22.90 23.53 9.1M
2022-08-24 23.64 23.84 22.44 23.09 10.8M
2022-08-23 23.11 24.09 22.77 23.64 13.9M
2022-08-22 23.51 23.93 22.38 23.07 15.9M
2022-08-19 23.73 23.92 23.30 23.50 9.5M
2022-08-18 25.02 25.19 23.22 23.71 22.4M
2022-08-17 23.80 25.24 23.70 24.90 16.4M
2022-08-16 24.41 24.73 23.63 23.86 9.9M
2022-08-15 23.30 24.72 23.01 24.26 14.8M
2022-08-12 25.99 26.30 23.56 23.56 26.2M
2022-08-11 27.00 27.13 25.97 26.18 14.3M
2022-08-10 26.50 27.27 26.33 27.17 10.8M
2022-08-09 26.85 27.05 25.99 26.65 14.1M
2022-08-08 26.07 27.30 25.76 27.19 21.4M
2022-08-05 24.28 26.50 24.28 26.14 18.1M
2022-08-04 24.81 25.16 24.02 24.57 12.8M
2022-08-03 23.56 25.20 23.56 24.91 19.0M
2022-08-02 24.00 25.04 23.38 23.98 13.7M
2022-08-01 23.73 24.78 23.15 24.27 18.2M
2022-07-29 23.66 24.24 23.15 23.48 10.3M
2022-07-28 23.90 24.39 23.60 23.88 8.9M
2022-07-27 23.50 24.47 23.40 23.98 9.7M
2022-07-26 23.34 24.07 23.01 23.76 10.8M
2022-07-25 23.58 23.58 22.57 22.95 13.4M
2022-07-22 23.90 24.99 22.78 23.66 19.4M
2022-07-21 24.90 25.46 23.62 24.24 18.7M
2022-07-20 23.43 25.00 23.19 24.98 21.9M
2022-07-19 22.99 23.63 22.49 23.27 15.0M
2022-07-18 23.09 23.68 22.61 23.02 16.0M
2022-07-15 22.12 23.99 21.70 23.46 29.7M
2022-07-14 20.78 22.67 20.55 22.40 45.1M
2022-07-13 20.30 20.92 20.22 20.61 10.2M
2022-07-12 20.42 21.10 20.29 20.44 14.8M
2022-07-11 21.21 21.42 19.94 20.41 21.9M
2022-07-08 21.10 21.60 20.80 21.15 37.0M
2022-07-07 19.15 20.67 19.13 20.55 27.7M
2022-07-06 19.06 19.56 18.90 19.22 9.3M
2022-07-05 20.28 20.30 19.08 19.27 19.1M
2022-07-04 19.09 20.20 18.70 20.18 22.0M
2022-07-01 18.84 19.55 18.84 19.00 8.3M
2022-06-30 18.79 19.57 18.70 18.96 13.6M
2022-06-29 20.23 20.25 18.77 18.78 23.9M
2022-06-28 19.36 20.63 19.10 20.26 25.1M
2022-06-27 19.35 19.50 18.68 19.16 17.4M
2022-06-24 19.66 19.90 19.25 19.52 15.6M
2022-06-23 19.23 19.70 18.64 19.63 19.7M
2022-06-22 19.01 19.68 18.95 19.19 19.7M
2022-06-21 19.18 19.29 18.22 19.08 23.6M
2022-06-20 18.75 19.60 18.50 19.18 27.5M
2022-06-17 18.62 19.85 17.59 18.78 38.9M
2022-06-16 19.74 20.15 18.73 18.87 26.6M
2022-06-15 20.30 21.17 19.73 19.75 17.2M
2022-06-14 19.80 20.49 19.23 20.30 21.6M
2022-06-13 19.30 20.25 19.00 20.08 23.4M
2022-06-10 19.10 20.42 19.10 19.35 26.6M
2022-06-09 19.31 20.12 18.88 19.41 24.0M
2022-06-08 18.30 19.57 18.13 19.57 25.3M
2022-06-07 18.10 18.67 17.60 18.58 25.2M
2022-06-06 17.31 18.35 17.14 18.16 39.9M
2022-06-02 18.21 18.53 17.58 17.66 23.2M
2022-06-01 17.76 18.60 17.73 18.48 23.7M
2022-05-31 18.11 18.35 17.76 17.98 16.1M
2022-05-30 18.01 18.80 17.60 18.04 27.6M
2022-05-27 17.08 17.80 16.78 17.80 25.0M
2022-05-26 16.91 17.66 16.68 17.10 32.2M
2022-05-25 15.53 17.04 15.41 17.04 44.5M
2022-05-24 15.59 16.50 15.30 15.49 32.3M
2022-05-23 15.40 15.66 14.92 15.59 19.4M
2022-05-20 15.55 15.77 15.23 15.40 14.8M
2022-05-19 14.89 15.58 14.75 15.45 20.9M
2022-05-18 14.32 15.38 14.21 15.08 22.8M
2022-05-17 14.51 14.67 13.91 14.34 18.4M
2022-05-16 14.90 15.31 14.36 14.50 16.9M
2022-05-13 15.04 15.26 14.73 14.85 12.9M
2022-05-12 15.13 15.33 14.60 14.98 17.0M
2022-05-11 14.91 15.85 14.61 15.08 30.7M
2022-05-10 14.74 15.40 14.72 14.90 24.8M
2022-05-09 13.98 15.13 13.95 15.09 24.4M
2022-05-06 13.55 14.22 13.34 14.06 23.1M
2022-05-05 12.86 14.16 12.72 13.92 29.1M
2022-04-29 11.80 12.98 11.71 12.87 22.0M
2022-04-28 11.77 12.07 11.47 11.80 12.8M
2022-04-27 10.92 11.86 10.82 11.65 22.3M
2022-04-26 12.01 12.08 10.82 10.90 14.3M
2022-04-25 13.10 13.10 12.02 12.02 15.8M
2022-04-22 12.71 13.64 12.46 13.36 14.2M
2022-04-21 13.95 13.95 12.71 12.83 14.1M
2022-04-20 13.41 14.26 13.23 13.92 18.5M
2022-04-19 13.23 13.56 13.10 13.42 9.0M
2022-04-18 12.89 13.35 12.55 13.18 7.4M
2022-04-15 12.98 13.14 12.60 13.00 6.4M
2022-04-14 13.22 13.22 12.90 12.99 6.5M
2022-04-13 13.42 13.50 12.97 12.99 9.2M
2022-04-12 12.52 13.61 12.52 13.61 17.5M
2022-04-11 13.10 13.39 12.69 12.81 11.0M
2022-04-08 13.51 13.62 12.90 13.20 10.8M
2022-04-07 13.99 14.08 13.50 13.50 6.4M
2022-04-06 14.20 14.23 13.82 14.02 7.9M
2022-04-01 13.90 14.35 13.90 14.23 9.5M
2022-03-31 14.12 14.33 13.95 14.06 6.7M
2022-03-30 14.05 14.42 14.05 14.28 9.4M
2022-03-29 13.85 14.54 13.85 14.05 10.1M
2022-03-28 14.00 14.05 13.70 13.84 7.2M
2022-03-25 14.44 14.61 14.00 14.12 9.6M
2022-03-24 14.91 14.96 14.36 14.50 5.7M
2022-03-23 14.70 15.20 14.70 14.90 8.5M
2022-03-22 15.07 15.07 14.60 14.68 7.2M
2022-03-21 15.01 15.49 14.89 15.06 8.8M
2022-03-18 15.22 15.37 14.79 15.06 9.8M
2022-03-17 14.30 15.58 14.30 15.23 16.4M
2022-03-16 14.01 14.49 13.40 14.19 10.4M
2022-03-15 14.48 14.63 13.70 13.80 10.8M
2022-03-14 14.86 14.99 14.45 14.50 7.8M
2022-03-11 15.35 15.45 14.58 15.11 11.5M
2022-03-10 15.37 15.70 15.00 15.50 11.5M
2022-03-09 15.33 15.52 14.09 14.93 12.4M
2022-03-08 16.30 16.35 15.11 15.20 13.0M
2022-03-07 16.42 16.55 15.76 16.26 13.7M
2022-03-04 16.76 17.05 16.40 16.55 8.5M
2022-03-03 17.07 17.23 16.77 16.80 7.5M
2022-03-02 17.32 17.62 17.02 17.06 9.0M
2022-03-01 17.21 17.46 17.01 17.45 8.2M
2022-02-28 17.01 17.66 16.74 17.15 13.3M
2022-02-25 17.00 17.23 16.61 16.86 12.2M
2022-02-24 17.08 17.37 16.35 16.87 15.9M
2022-02-23 16.27 17.28 16.27 17.26 15.9M
2022-02-22 16.35 16.58 16.05 16.30 12.0M
2022-02-21 16.00 16.65 15.75 16.45 22.9M
2022-02-18 15.05 16.48 14.98 16.04 36.2M
2022-02-17 15.25 15.35 14.94 14.98 9.5M
2022-02-16 15.56 15.65 15.19 15.26 9.5M
2022-02-15 14.95 15.61 14.68 15.50 18.8M
2022-02-14 14.65 15.31 14.50 14.81 13.2M
2022-02-11 14.79 14.82 14.27 14.60 15.0M
2022-02-10 15.10 15.19 14.75 14.85 8.3M
2022-02-09 14.90 15.23 14.60 15.18 18.3M
2022-02-08 15.68 15.74 14.68 15.00 27.4M
2022-02-07 16.99 17.16 15.54 15.68 21.0M
2022-01-28 16.91 17.45 16.18 16.76 15.4M
2022-01-27 17.43 17.62 16.73 16.80 12.5M
2022-01-26 17.76 18.48 17.09 17.43 16.0M
2022-01-25 18.99 19.79 17.68 17.72 45.0M
2022-01-24 16.90 18.23 16.90 18.15 24.0M
2022-01-21 16.98 17.57 16.37 16.88 24.8M
2022-01-20 18.00 18.40 16.45 17.00 30.1M
2022-01-19 19.59 19.70 18.01 18.26 17.1M
2022-01-18 19.62 19.87 19.37 19.59 7.8M
2022-01-17 18.84 20.18 18.84 19.74 13.7M
2022-01-14 18.38 19.31 18.23 18.99 10.7M
2022-01-13 19.35 19.42 18.36 18.46 10.7M
2022-01-12 18.70 19.71 18.35 19.35 15.5M
2022-01-11 19.81 19.95 18.15 18.56 18.5M
2022-01-10 19.74 20.30 19.31 19.92 10.4M
2022-01-07 19.90 20.14 19.46 19.50 10.9M
2022-01-06 20.27 20.30 18.82 19.99 19.0M
2022-01-05 21.72 21.80 20.05 20.26 25.4M
2022-01-04 21.80 22.56 21.38 21.70 16.7M