湖南发展（000722）历史行情

以下为湖南发展近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	12.580	12.080	12.650	12.080	-0.460	-3.668%	1,625.96万	2.00亿	3.503%
2026-10-21	12.300	12.540	12.790	12.260	0.230	1.868%	23.18万	0.00亿	0.000%
2026-10-20	12.660	12.310	12.690	12.160	-0.290	-2.302%	23.07万	0.00亿	0.000%
2026-10-19	12.800	12.600	12.870	12.400	-0.510	-3.890%	28.84万	0.00亿	0.000%
2026-10-16	14.000	13.110	14.120	12.890	-0.840	-6.022%	52.49万	0.00亿	0.000%
2026-10-15	13.030	13.950	13.950	12.960	1.270	10.016%	25.27万	0.00亿	0.000%
2026-10-14	12.590	12.680	12.880	12.510	0.040	0.316%	12.60万	0.00亿	0.000%
2026-10-13	12.560	12.640	12.740	12.260	0.000	0.000%	16.72万	0.00亿	0.000%
2026-10-12	13.000	12.640	13.480	12.600	-0.300	-2.318%	25.89万	0.00亿	0.000%
2026-10-09	13.450	12.940	13.540	12.650	-0.610	-4.502%	29.01万	0.00亿	0.000%
2026-10-08	13.100	13.550	13.740	13.080	0.550	4.231%	33.51万	0.00亿	0.000%
2026-10-07	12.990	13.000	13.600	12.920	0.120	0.932%	2,260.77万	2.98亿	4.871%
2026-10-06	12.990	13.000	13.600	12.920	0.120	0.932%	2,260.77万	2.98亿	4.871%
2026-10-05	12.990	13.000	13.600	12.920	0.120	0.932%	2,260.77万	2.98亿	4.871%
2026-10-02	12.990	13.000	13.600	12.920	0.120	0.932%	2,260.77万	2.98亿	4.871%
2026-10-01	12.990	13.000	13.600	12.920	0.120	0.932%	2,260.77万	2.98亿	4.871%
2026-09-30	12.990	13.000	13.600	12.920	0.120	0.932%	22.61万	0.00亿	0.000%
2026-09-29	12.890	12.880	13.130	12.850	-0.120	-0.923%	10.18万	0.00亿	0.000%
2026-09-28	13.210	13.000	13.270	12.920	-0.290	-2.182%	13.82万	0.00亿	0.000%
2026-09-27	13.460	13.290	13.540	13.170	-0.170	-1.263%	1,510.51万	2.02亿	3.254%
2026-09-24	13.460	13.290	13.540	13.170	-0.170	-1.263%	15.11万	0.00亿	0.000%
2026-09-23	14.120	13.460	14.150	13.460	-0.740	-5.211%	21.55万	0.00亿	0.000%
2026-09-22	14.280	14.200	14.370	14.110	-0.160	-1.114%	15.46万	0.00亿	0.000%
2026-09-21	14.200	14.360	14.490	14.160	0.100	0.701%	22.49万	0.00亿	0.000%
2026-09-18	14.000	14.260	14.540	13.820	0.260	1.857%	26.61万	0.00亿	0.000%
2026-09-17	14.120	14.000	14.130	13.680	-0.300	-2.098%	32.25万	0.00亿	0.000%
2026-09-16	14.410	14.300	15.270	14.230	-0.140	-0.970%	38.39万	0.00亿	0.000%
2026-09-15	15.040	14.440	15.250	14.350	-0.610	-4.053%	53.68万	0.00亿	0.000%
2026-09-14	15.290	15.050	16.000	14.660	-0.160	-1.052%	70.22万	0.00亿	0.000%
2026-09-11	15.120	15.210	16.210	14.900	0.470	3.189%	91.89万	0.00亿	0.000%
2026-09-10	13.350	14.740	14.740	13.310	1.340	10.000%	31.93万	0.00亿	0.000%
2026-09-09	13.210	13.400	13.450	13.060	0.080	0.601%	13.76万	0.00亿	0.000%
2026-09-08	13.160	13.320	13.340	13.060	0.160	1.216%	12.63万	0.00亿	0.000%
2026-09-07	13.360	13.160	13.550	13.090	-0.160	-1.201%	13.82万	0.00亿	0.000%
2026-09-04	12.900	13.320	13.740	12.900	0.470	3.658%	20.67万	0.00亿	0.000%
2026-09-03	12.860	12.850	13.040	12.820	-0.010	-0.078%	7.51万	0.00亿	0.000%
2026-09-02	12.950	12.860	13.180	12.800	-0.230	-1.757%	8.44万	0.00亿	0.000%
2026-09-01	12.870	13.090	13.150	12.850	0.150	1.159%	9.69万	0.00亿	0.000%
2026-08-31	13.030	12.940	13.080	12.770	-0.080	-0.614%	8.63万	0.00亿	0.000%
2026-08-28	12.950	13.020	13.080	12.770	0.080	0.618%	9.61万	0.00亿	0.000%
2026-08-27	12.710	12.940	12.980	12.560	0.170	1.331%	10.81万	0.00亿	0.000%
2026-08-26	12.810	12.770	12.950	12.680	-0.160	-1.237%	13.98万	0.00亿	0.000%
2026-08-25	12.830	12.930	12.960	12.600	0.120	0.937%	8.45万	0.00亿	0.000%
2026-08-24	12.780	12.810	12.850	12.600	0.010	0.078%	7.15万	0.00亿	0.000%
2026-08-21	12.960	12.800	12.980	12.650	-0.130	-1.005%	6.86万	0.00亿	0.000%
2026-08-20	12.910	12.930	13.050	12.850	0.040	0.310%	7.31万	0.00亿	0.000%
2026-08-19	13.370	12.890	13.370	12.870	-0.450	-3.373%	10.29万	0.00亿	0.000%
2026-08-18	13.370	13.340	13.380	13.180	-0.010	-0.075%	8.51万	0.00亿	0.000%
2026-08-17	13.000	13.350	13.420	12.940	0.240	1.831%	15.19万	0.00亿	0.000%
2026-08-14	13.580	13.110	13.580	12.940	-0.490	-3.603%	20.16万	0.00亿	0.000%
2026-08-13	13.620	13.600	13.880	13.560	-0.040	-0.293%	18.85万	0.00亿	0.000%
2026-08-12	13.740	13.640	13.890	13.500	-0.090	-0.655%	13.03万	0.00亿	0.000%
2026-08-11	13.660	13.730	13.900	13.580	-0.080	-0.579%	16.45万	0.00亿	0.000%
2026-08-10	13.530	13.810	13.820	13.450	0.250	1.844%	18.86万	0.00亿	0.000%
2026-08-07	13.500	13.560	13.560	13.200	0.080	0.593%	15.30万	0.00亿	0.000%
2026-08-06	13.360	13.480	13.570	13.300	0.020	0.149%	15.19万	0.00亿	0.000%
2026-08-05	13.540	13.460	13.540	13.250	-0.090	-0.664%	20.34万	0.00亿	0.000%
2026-08-04	13.230	13.550	13.770	13.130	0.440	3.356%	28.00万	0.00亿	0.000%
2026-08-03	12.840	13.110	13.160	12.670	0.330	2.582%	22.81万	0.00亿	0.000%
2026-07-31	11.950	12.780	12.850	11.940	0.620	5.099%	27.63万	0.00亿	0.000%
2026-07-30	12.570	12.160	12.850	12.100	-0.430	-3.415%	24.78万	0.00亿	0.000%
2026-07-29	12.580	12.590	12.730	12.190	0.020	0.159%	24.17万	0.00亿	0.000%
2026-07-28	12.650	12.570	12.810	12.400	-0.310	-2.407%	23.81万	0.00亿	0.000%
2026-07-27	12.300	12.880	12.940	12.100	0.110	0.861%	36.84万	0.00亿	0.000%
2026-07-24	13.570	12.770	13.790	12.770	-1.420	-10.007%	44.36万	0.00亿	0.000%
2026-07-23	14.510	14.190	14.970	13.900	-0.810	-5.400%	56.40万	0.00亿	0.000%
2026-07-22	13.840	15.000	15.590	13.800	0.670	4.676%	66.44万	0.00亿	0.000%
2026-07-21	14.630	14.330	14.980	13.690	-0.880	-5.786%	68.61万	0.00亿	0.000%
2026-07-20	13.700	15.210	15.210	13.230	1.380	9.978%	75.36万	0.00亿	0.000%
2026-07-17	12.180	13.830	13.830	12.050	1.260	10.024%	55.12万	0.00亿	0.000%
2026-07-16	12.080	12.570	13.170	12.000	0.570	4.750%	43.34万	0.00亿	0.000%
2026-07-15	11.500	12.000	12.000	11.200	1.090	9.991%	19.41万	0.00亿	0.000%
2026-07-14	10.750	10.910	10.910	10.610	0.170	1.583%	7.59万	0.00亿	0.000%
2026-07-13	11.000	10.740	11.060	10.660	-0.260	-2.364%	8.90万	0.00亿	0.000%
2026-07-10	10.780	11.000	11.200	10.560	0.240	2.230%	12.66万	0.00亿	0.000%
2026-07-09	10.670	10.760	10.830	10.490	0.020	0.186%	11.07万	0.00亿	0.000%
2026-07-08	11.210	10.740	11.260	10.710	-0.450	-4.021%	12.17万	0.00亿	0.000%
2026-07-07	11.910	11.190	11.940	11.180	-0.840	-6.983%	14.53万	0.00亿	0.000%
2026-07-06	11.900	12.030	12.260	11.840	0.180	1.519%	14.73万	0.00亿	0.000%
2026-07-03	11.730	11.850	11.900	11.670	0.130	1.109%	10.48万	0.00亿	0.000%
2026-07-02	11.890	11.720	12.120	11.700	-0.190	-1.595%	14.83万	0.00亿	0.000%
2026-07-01	11.420	11.910	12.040	11.360	0.550	4.842%	17.45万	0.00亿	0.000%
2026-06-30	11.520	11.360	11.650	11.210	-0.390	-3.319%	13.27万	0.00亿	0.000%
2026-06-29	11.470	11.750	11.810	11.290	0.240	2.085%	14.60万	0.00亿	0.000%
2026-06-26	12.120	11.510	12.200	11.500	-0.260	-2.209%	18.45万	0.00亿	0.000%
2026-06-25	12.560	11.770	12.560	11.600	-0.840	-6.661%	28.22万	0.00亿	0.000%
2026-06-24	13.460	12.610	13.460	12.600	-0.900	-6.662%	23.73万	0.00亿	0.000%
2026-06-23	13.220	13.510	13.690	13.040	0.170	1.274%	20.35万	0.00亿	0.000%
2026-06-22	14.000	13.340	14.140	13.240	-1.020	-7.103%	32.71万	0.00亿	0.000%
2026-06-18	15.510	14.360	15.690	14.270	-1.490	-9.401%	47.75万	0.00亿	0.000%
2026-06-17	14.890	15.850	15.850	14.510	0.810	5.386%	43.50万	0.00亿	0.000%
2026-06-16	15.280	15.040	15.310	15.030	-0.370	-2.401%	25.65万	0.00亿	0.000%
2026-06-15	15.020	15.410	15.410	14.900	0.340	2.256%	33.81万	0.00亿	0.000%
2026-06-12	14.440	15.070	15.080	14.260	0.800	5.606%	28.80万	0.00亿	0.000%
2026-06-11	14.550	14.270	14.850	14.270	-0.430	-2.925%	21.82万	0.00亿	0.000%
2026-06-10	15.150	14.700	15.560	14.470	-0.240	-1.606%	32.09万	0.00亿	0.000%
2026-06-09	14.500	14.940	14.940	13.810	0.550	3.822%	29.35万	0.00亿	0.000%
2026-06-08	14.450	14.390	15.180	14.140	-0.710	-4.702%	29.39万	0.00亿	0.000%
2026-06-05	15.680	15.100	16.120	15.010	-0.680	-4.309%	38.52万	0.00亿	0.000%
2026-06-04	16.060	15.780	16.330	15.680	-0.870	-5.225%	48.78万	0.00亿	0.000%
2026-06-03	15.920	16.650	17.400	15.380	0.570	3.545%	79.31万	0.00亿	0.000%
2026-06-02	16.580	16.080	17.810	15.930	-0.180	-1.107%	89.80万	0.00亿	0.000%
2026-06-01	14.900	16.260	16.260	14.560	1.480	10.014%	54.74万	0.00亿	0.000%
2026-05-29	14.230	14.780	15.250	13.920	0.660	4.674%	39.71万	0.00亿	0.000%
2026-05-28	13.600	14.120	14.220	13.590	0.520	3.824%	27.49万	0.00亿	0.000%
2026-05-27	13.350	13.600	13.970	13.320	0.070	0.517%	16.95万	0.00亿	0.000%
2026-05-26	13.810	13.530	13.810	13.310	-0.440	-3.150%	17.53万	0.00亿	0.000%
2026-05-25	13.710	13.970	14.080	13.620	0.340	2.494%	17.01万	0.00亿	0.000%
2026-05-22	13.500	13.630	13.730	13.300	0.100	0.739%	14.35万	0.00亿	0.000%
2026-05-21	14.000	13.530	14.260	13.510	-0.620	-4.382%	24.70万	0.00亿	0.000%
2026-05-20	15.010	14.150	15.010	14.150	-1.030	-6.785%	30.96万	0.00亿	0.000%
2026-05-19	14.590	15.180	15.250	14.370	0.590	4.044%	30.25万	0.00亿	0.000%
2026-05-18	14.140	14.590	14.740	14.140	0.240	1.672%	20.83万	0.00亿	0.000%
2026-05-15	14.790	14.350	14.850	14.130	-0.440	-2.975%	28.67万	0.00亿	0.000%
2026-05-14	15.370	14.790	15.790	14.770	-0.650	-4.210%	43.69万	0.00亿	0.000%
2026-05-13	15.340	15.440	16.010	15.150	0.260	1.713%	56.67万	0.00亿	0.000%
2026-05-12	14.610	15.180	15.420	14.510	0.570	3.901%	52.62万	0.00亿	0.000%
2026-05-11	14.480	14.610	14.760	14.480	0.060	0.412%	22.92万	0.00亿	0.000%
2026-05-08	14.610	14.550	14.950	14.460	-0.210	-1.423%	27.71万	0.00亿	0.000%
2026-05-07	14.450	14.760	14.870	14.420	0.360	2.500%	30.21万	0.00亿	0.000%
2026-05-06	14.150	14.400	14.460	14.150	0.210	1.480%	24.45万	0.00亿	0.000%
2026-04-30	14.340	14.190	14.590	14.130	-0.260	-1.799%	24.95万	0.00亿	0.000%
2026-04-29	14.610	14.450	14.750	14.410	-0.350	-2.365%	32.15万	0.00亿	0.000%
2026-04-28	14.400	14.800	14.890	14.250	0.410	2.849%	38.90万	0.00亿	0.000%
2026-04-27	14.450	14.390	14.790	14.130	-0.110	-0.759%	33.42万	0.00亿	0.000%
2026-04-24	14.890	14.500	15.250	14.390	0.000	0.000%	50.19万	0.00亿	0.000%
2026-04-23	14.550	15.580	15.930	14.180	1.020	7.005%	73.97万	0.00亿	0.000%
2026-04-22	13.860	14.560	15.260	13.710	0.000	0.000%	65.82万	0.00亿	0.000%
2026-04-21	13.600	13.880	14.130	13.260	0.230	1.685%	42.91万	0.00亿	0.000%
2026-04-20	13.300	13.650	13.690	13.300	0.000	0.000%	28.47万	0.00亿	0.000%
2026-04-17	13.150	13.360	13.410	13.110	0.000	0.000%	23.99万	0.00亿	0.000%
2026-04-16	13.110	13.180	13.200	12.960	0.070	0.530%	19.68万	2.59亿	4.240%
2026-04-15	13.210	13.110	13.300	13.020	0.000	0.000%	22.34万	0.00亿	0.000%
2026-04-14	13.250	13.190	13.420	13.070	-0.060	-0.453%	27.78万	0.00亿	0.000%
2026-04-13	12.800	13.250	13.270	12.680	0.000	0.000%	32.25万	0.00亿	0.000%
2026-04-10	13.180	12.940	13.250	12.900	0.000	0.000%	36.47万	0.00亿	0.000%
2026-04-09	12.850	12.610	12.850	12.550	0.000	0.000%	26.60万	0.00亿	0.000%
2026-04-08	12.910	12.980	13.000	12.810	0.000	0.000%	34.78万	0.00亿	0.000%
2026-04-07	12.630	12.810	12.860	12.450	0.000	0.000%	25.50万	0.00亿	0.000%
2026-04-03	13.480	12.700	13.550	12.690	0.000	0.000%	39.42万	0.00亿	0.000%
2026-04-02	13.850	13.620	14.200	13.420	0.000	0.000%	43.89万	0.00亿	0.000%
2026-04-01	14.330	13.980	14.500	13.860	0.000	0.000%	52.65万	0.00亿	0.000%