湘潭电化（002125）历史行情

以下为湘潭电化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
2026-10-09	12.200	12.620	12.670	12.110	0.370	3.020%	35.98万	0.00亿	0.000%
2026-10-08	12.000	12.250	12.380	11.930	0.330	2.768%	18.42万	0.00亿	0.000%
2026-10-07	11.960	11.920	12.070	11.850	0.010	0.084%	738.19万	0.88亿	1.173%
2026-10-06	11.960	11.920	12.070	11.850	0.010	0.084%	738.19万	0.88亿	1.173%
2026-10-05	11.960	11.920	12.070	11.850	0.010	0.084%	738.19万	0.88亿	1.173%
2026-10-02	11.960	11.920	12.070	11.850	0.010	0.084%	738.19万	0.88亿	1.173%
2026-10-01	11.960	11.920	12.070	11.850	0.010	0.084%	738.19万	0.88亿	1.173%
2026-09-30	11.960	11.920	12.070	11.850	0.010	0.084%	7.38万	0.00亿	0.000%
2026-09-29	11.700	11.910	12.010	11.690	0.260	2.232%	9.98万	0.00亿	0.000%
2026-09-28	12.060	11.650	12.080	11.500	-0.370	-3.078%	10.84万	0.00亿	0.000%
2026-09-27	12.120	12.020	12.280	12.000	-0.120	-0.988%	807.24万	0.98亿	1.282%
2026-09-24	12.120	12.020	12.280	12.000	-0.120	-0.988%	8.07万	0.00亿	0.000%
2026-09-23	12.230	12.140	12.280	12.100	-0.090	-0.736%	6.23万	0.00亿	0.000%
2026-09-22	12.240	12.230	12.380	12.190	-0.010	-0.082%	8.16万	0.00亿	0.000%
2026-09-21	12.100	12.240	12.260	12.090	0.140	1.157%	10.08万	0.00亿	0.000%
2026-09-18	12.020	12.100	12.120	11.990	0.180	1.510%	8.59万	0.00亿	0.000%
2026-09-17	12.030	11.920	12.140	11.880	-0.190	-1.569%	8.44万	0.00亿	0.000%
2026-09-16	12.000	12.110	12.190	11.800	0.080	0.665%	9.86万	0.00亿	0.000%
2026-09-15	11.870	12.030	12.160	11.860	0.110	0.923%	9.61万	0.00亿	0.000%
2026-09-14	11.820	11.920	12.050	11.760	0.050	0.421%	6.70万	0.00亿	0.000%
2026-09-11	12.100	11.870	12.120	11.700	-0.340	-2.785%	14.56万	0.00亿	0.000%
2026-09-10	12.220	12.210	12.310	12.120	-0.070	-0.570%	7.27万	0.00亿	0.000%
2026-09-09	12.340	12.280	12.400	12.180	-0.080	-0.647%	9.82万	0.00亿	0.000%
2026-09-08	12.280	12.360	12.520	12.230	0.080	0.651%	11.74万	0.00亿	0.000%
2026-09-07	12.320	12.280	12.370	12.230	-0.010	-0.081%	9.57万	0.00亿	0.000%
2026-09-04	12.500	12.290	12.590	12.240	-0.140	-1.126%	13.47万	0.00亿	0.000%
2026-09-03	12.500	12.430	12.540	12.370	0.050	0.404%	11.17万	0.00亿	0.000%
2026-09-02	12.610	12.380	12.610	12.270	-0.350	-2.749%	20.77万	0.00亿	0.000%
2026-09-01	12.970	12.730	13.020	12.720	-0.200	-1.547%	19.69万	0.00亿	0.000%
2026-08-31	12.910	12.930	12.980	12.700	-0.100	-0.767%	19.38万	0.00亿	0.000%
2026-08-28	13.170	13.030	13.190	12.980	-0.150	-1.138%	20.16万	0.00亿	0.000%
2026-08-27	12.810	13.180	13.250	12.660	0.280	2.171%	33.37万	0.00亿	0.000%
2026-08-26	12.800	12.900	13.090	12.750	0.030	0.233%	26.52万	0.00亿	0.000%
2026-08-25	13.200	12.870	13.230	12.660	-0.430	-3.233%	39.20万	0.00亿	0.000%
2026-08-24	12.820	13.300	13.650	12.820	0.600	4.724%	48.67万	0.00亿	0.000%
2026-08-21	12.610	12.700	12.850	12.440	0.020	0.158%	17.73万	0.00亿	0.000%
2026-08-20	12.780	12.680	12.810	12.490	0.130	1.036%	16.20万	0.00亿	0.000%
2026-08-19	12.850	12.550	13.040	12.500	-0.490	-3.758%	18.22万	0.00亿	0.000%
2026-08-18	13.080	13.040	13.400	12.900	0.000	0.000%	19.76万	0.00亿	0.000%
2026-08-17	12.590	13.040	13.070	12.450	0.400	3.165%	22.58万	0.00亿	0.000%
2026-08-14	12.640	12.640	12.790	12.520	0.000	0.000%	12.56万	0.00亿	0.000%
2026-08-13	12.780	12.640	12.870	12.630	-0.140	-1.095%	16.99万	0.00亿	0.000%
2026-08-12	12.600	12.780	12.940	12.550	0.150	1.188%	15.89万	0.00亿	0.000%
2026-08-11	12.760	12.630	12.810	12.600	-0.130	-1.019%	14.69万	0.00亿	0.000%
2026-08-10	12.600	12.760	12.770	12.560	0.220	1.754%	19.78万	0.00亿	0.000%
2026-08-07	12.580	12.540	12.660	12.400	-0.040	-0.318%	18.09万	0.00亿	0.000%
2026-08-06	12.730	12.580	12.780	12.390	-0.170	-1.333%	21.04万	0.00亿	0.000%
2026-08-05	12.600	12.750	12.850	12.540	0.140	1.110%	19.68万	0.00亿	0.000%
2026-08-04	12.550	12.610	12.680	12.420	0.040	0.318%	17.83万	0.00亿	0.000%
2026-08-03	12.320	12.570	12.590	12.210	0.230	1.864%	17.98万	0.00亿	0.000%
2026-07-31	12.300	12.340	12.520	12.240	0.100	0.817%	22.58万	0.00亿	0.000%
2026-07-30	12.110	12.240	12.350	12.070	0.020	0.164%	19.31万	0.00亿	0.000%
2026-07-29	11.750	12.220	12.330	11.510	0.470	4.000%	26.68万	0.00亿	0.000%
2026-07-28	11.700	11.750	11.940	11.690	-0.130	-1.094%	12.55万	0.00亿	0.000%
2026-07-27	11.680	11.880	11.930	11.540	0.340	2.946%	16.32万	0.00亿	0.000%
2026-07-24	11.960	11.540	12.130	11.540	-0.690	-5.642%	20.98万	0.00亿	0.000%
2026-07-23	11.900	12.230	12.250	11.790	0.270	2.258%	22.25万	0.00亿	0.000%
2026-07-22	12.170	11.960	12.370	11.900	-0.480	-3.859%	27.34万	0.00亿	0.000%
2026-07-21	11.730	12.440	12.440	11.600	0.600	5.068%	32.38万	0.00亿	0.000%
2026-07-20	12.090	11.840	12.090	11.500	-0.060	-0.504%	24.80万	0.00亿	0.000%
2026-07-17	11.820	11.900	12.070	11.530	0.130	1.105%	27.94万	0.00亿	0.000%
2026-07-16	11.620	11.770	11.990	11.620	0.000	0.000%	20.50万	0.00亿	0.000%
2026-07-15	11.770	11.770	12.080	11.650	0.270	2.348%	24.11万	0.00亿	0.000%
2026-07-14	11.060	11.500	11.500	10.990	0.440	3.978%	17.82万	0.00亿	0.000%
2026-07-13	11.700	11.060	11.730	11.050	-0.700	-5.952%	22.91万	0.00亿	0.000%
2026-07-10	11.840	11.760	12.120	11.680	-0.090	-0.759%	24.12万	0.00亿	0.000%
2026-07-09	11.850	11.850	11.970	11.260	0.020	0.169%	27.96万	0.00亿	0.000%
2026-07-08	12.370	11.830	12.490	11.810	-0.580	-4.674%	29.07万	0.00亿	0.000%
2026-07-07	12.720	12.410	13.050	12.380	-0.420	-3.274%	24.45万	0.00亿	0.000%
2026-07-06	13.040	12.830	13.440	12.760	-0.170	-1.308%	28.56万	0.00亿	0.000%
2026-07-03	13.610	13.000	13.750	12.970	-0.590	-4.341%	41.65万	0.00亿	0.000%
2026-07-02	13.700	13.590	14.220	13.580	-0.290	-2.089%	40.12万	0.00亿	0.000%
2026-07-01	13.900	13.880	14.230	13.370	0.220	1.611%	55.35万	0.00亿	0.000%
2026-06-30	13.330	13.660	14.320	13.230	0.260	1.940%	52.83万	0.00亿	0.000%
2026-06-29	14.000	13.400	14.080	13.180	-0.620	-4.422%	43.24万	0.00亿	0.000%
2026-06-26	15.160	14.020	15.260	13.980	-1.290	-8.426%	50.18万	0.00亿	0.000%
2026-06-25	15.500	15.310	15.690	15.010	-0.480	-3.040%	46.28万	0.00亿	0.000%
2026-06-24	16.210	15.790	16.410	15.220	-0.820	-4.937%	66.58万	0.00亿	0.000%
2026-06-23	18.000	16.610	18.020	16.610	-1.840	-9.973%	59.54万	0.00亿	0.000%
2026-06-22	19.000	18.450	19.070	17.300	-0.670	-3.504%	87.22万	0.00亿	0.000%
2026-06-18	18.920	19.120	19.940	18.510	0.010	0.052%	76.97万	0.00亿	0.000%
2026-06-17	19.170	19.110	19.450	18.330	-0.790	-3.970%	82.39万	0.00亿	0.000%
2026-06-16	20.270	19.900	20.860	19.200	0.800	4.188%	115.82万	0.00亿	0.000%
2026-06-15	18.210	19.100	19.100	17.960	1.040	5.759%	88.22万	0.00亿	0.000%
2026-06-12	18.370	18.060	19.100	17.860	-0.260	-1.419%	86.02万	0.00亿	0.000%
2026-06-11	18.570	18.320	19.370	17.830	-0.345	-1.848%	101.47万	0.00亿	0.000%
2026-06-10	16.525	18.665	18.665	16.465	1.710	10.086%	89.32万	0.00亿	0.000%
2026-06-09	15.965	16.955	17.305	15.755	1.230	7.822%	74.89万	0.00亿	0.000%
2026-06-08	16.285	15.725	16.785	15.545	-1.140	-6.760%	59.98万	0.00亿	0.000%
2026-06-05	16.135	16.865	17.265	15.785	0.780	4.849%	90.29万	0.00亿	0.000%
2026-06-04	16.885	16.085	17.335	15.965	-0.450	-2.721%	96.36万	0.00亿	0.000%
2026-06-03	14.915	16.535	16.535	14.855	1.510	10.050%	47.53万	0.00亿	0.000%
2026-06-02	14.825	15.025	15.275	14.645	0.090	0.603%	39.11万	0.00亿	0.000%
2026-06-01	14.875	14.935	15.525	14.755	0.240	1.633%	47.37万	0.00亿	0.000%
2026-05-29	14.855	14.695	15.225	14.495	-0.150	-1.010%	38.18万	0.00亿	0.000%
2026-05-28	13.985	14.845	14.905	13.535	0.810	5.771%	43.36万	0.00亿	0.000%
2026-05-27	14.235	14.035	14.635	14.005	-0.300	-2.093%	23.64万	0.00亿	0.000%
2026-05-26	13.945	14.335	14.705	13.885	0.260	1.847%	35.40万	0.00亿	0.000%
2026-05-25	14.585	14.075	14.755	13.855	-0.540	-3.695%	36.37万	0.00亿	0.000%
2026-05-22	14.125	14.615	15.005	13.735	0.700	5.031%	44.63万	0.00亿	0.000%
2026-05-21	14.105	13.915	15.205	13.905	-0.200	-1.417%	40.91万	0.00亿	0.000%
2026-05-20	13.895	14.115	14.245	13.645	0.110	0.785%	21.95万	0.00亿	0.000%
2026-05-19	14.135	14.005	14.345	13.865	-0.130	-0.920%	18.34万	0.00亿	0.000%
2026-05-18	14.185	14.135	14.385	13.975	-0.110	-0.772%	17.62万	0.00亿	0.000%
2026-05-15	14.395	14.245	14.675	14.125	-0.150	-1.042%	19.20万	0.00亿	0.000%
2026-05-14	14.865	14.395	14.935	14.385	-0.460	-3.097%	18.96万	0.00亿	0.000%
2026-05-13	14.925	14.855	15.225	14.695	-0.050	-0.335%	20.01万	0.00亿	0.000%
2026-05-12	15.085	14.905	15.125	14.575	-0.250	-1.650%	23.96万	0.00亿	0.000%
2026-05-11	15.135	15.155	15.415	14.955	0.000	0.000%	24.03万	0.00亿	0.000%
2026-05-08	15.485	15.155	15.835	15.095	-0.330	-2.131%	33.82万	0.00亿	0.000%
2026-05-07	15.335	15.485	16.005	15.305	0.000	0.000%	34.52万	0.00亿	0.000%
2026-05-06	15.205	15.485	15.535	15.085	0.330	2.177%	38.63万	0.00亿	0.000%
2026-04-30	14.935	15.155	15.515	14.855	0.250	1.677%	64.86万	0.00亿	0.000%
2026-04-29	13.915	14.905	15.005	13.895	0.860	6.123%	37.06万	0.00亿	0.000%
2026-04-28	14.275	14.045	14.355	13.965	-0.040	-0.284%	13.75万	0.00亿	0.000%
2026-04-27	13.955	14.085	14.185	13.785	0.010	0.071%	14.93万	0.00亿	0.000%
2026-04-24	13.695	14.075	14.205	13.695	0.270	1.956%	18.19万	0.00亿	0.000%
2026-04-23	14.075	13.805	14.135	13.695	-0.330	-2.335%	13.83万	0.00亿	0.000%
2026-04-22	14.075	14.135	14.325	14.035	0.070	0.498%	15.08万	0.00亿	0.000%
2026-04-21	14.085	14.065	14.135	13.765	-0.010	-0.071%	13.88万	0.00亿	0.000%
2026-04-20	14.005	14.075	14.145	13.965	0.020	0.142%	13.35万	0.00亿	0.000%
2026-04-17	14.165	14.055	14.615	14.005	-0.120	-0.847%	20.51万	0.00亿	0.000%
2026-04-16	13.485	14.175	14.275	13.385	0.810	6.061%	36.69万	0.00亿	0.000%
2026-04-15	13.735	13.365	13.745	13.325	-0.370	-2.694%	15.15万	0.00亿	0.000%
2026-04-14	13.505	13.735	13.765	13.415	0.280	2.081%	17.27万	0.00亿	0.000%
2026-04-13	13.125	13.455	13.565	13.085	0.000	0.000%	17.12万	0.00亿	0.000%
2026-04-10	13.025	13.205	13.435	13.015	0.000	0.000%	17.30万	0.00亿	0.000%
2026-04-09	12.995	12.935	13.055	12.785	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-08	12.885	13.115	13.115	12.775	0.000	0.000%	15.86万	0.00亿	0.000%
2026-04-07	12.405	12.715	12.775	12.345	0.000	0.000%	14.30万	0.00亿	0.000%
2026-04-03	12.905	12.325	13.075	12.285	0.000	0.000%	15.93万	0.00亿	0.000%
2026-04-02	13.015	12.865	13.185	12.765	0.000	0.000%	13.41万	0.00亿	0.000%
2026-04-01	13.185	13.115	13.385	12.985	0.000	0.000%	16.79万	0.00亿	0.000%