湖南黄金（002155）历史行情

以下为湖南黄金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	23.010	23.960	24.190	22.910	1.200	5.272%	62.62万	0.00亿	0.000%
2026-10-08	22.740	22.760	23.110	22.580	-0.440	-1.897%	24.95万	0.00亿	0.000%
2026-10-07	23.080	23.200	23.320	22.950	0.120	0.520%	2,725.32万	6.31亿	1.744%
2026-10-06	23.080	23.200	23.320	22.950	0.120	0.520%	2,725.32万	6.31亿	1.744%
2026-10-05	23.080	23.200	23.320	22.950	0.120	0.520%	2,725.32万	6.31亿	1.744%
2026-10-02	23.080	23.200	23.320	22.950	0.120	0.520%	2,725.32万	6.31亿	1.744%
2026-10-01	23.080	23.200	23.320	22.950	0.120	0.520%	2,725.32万	6.31亿	1.744%
2026-09-30	23.080	23.200	23.320	22.950	0.120	0.520%	27.25万	0.00亿	0.000%
2026-09-29	22.600	23.080	23.220	22.500	0.410	1.809%	29.51万	0.00亿	0.000%
2026-09-28	22.990	22.670	23.140	22.450	-1.020	-4.306%	41.22万	0.00亿	0.000%
2026-09-27	24.440	23.690	24.500	23.680	-1.130	-4.553%	4,121.83万	9.89亿	2.638%
2026-09-24	24.440	23.690	24.500	23.680	-1.130	-4.553%	41.22万	0.00亿	0.000%
2026-09-23	25.120	24.820	25.180	24.770	-0.180	-0.720%	29.15万	0.00亿	0.000%
2026-09-22	25.260	25.000	25.450	24.950	-0.290	-1.147%	40.98万	0.00亿	0.000%
2026-09-21	25.500	25.290	25.730	25.160	-0.470	-1.825%	45.74万	0.00亿	0.000%
2026-09-18	25.910	25.760	25.980	25.140	0.270	1.059%	60.19万	0.00亿	0.000%
2026-09-17	26.710	25.490	27.070	25.230	-1.670	-6.149%	94.93万	0.00亿	0.000%
2026-09-16	26.450	27.160	27.490	26.300	0.590	2.221%	59.90万	0.00亿	0.000%
2026-09-15	26.960	26.570	27.220	26.380	-0.380	-1.410%	46.99万	0.00亿	0.000%
2026-09-14	27.000	26.950	27.500	26.720	-0.550	-2.000%	52.83万	0.00亿	0.000%
2026-09-11	28.050	27.500	28.240	26.900	-1.040	-3.644%	83.77万	0.00亿	0.000%
2026-09-10	28.450	28.540	28.900	27.820	0.090	0.316%	110.44万	0.00亿	0.000%
2026-09-09	25.800	28.450	28.450	25.600	2.590	10.015%	148.04万	0.00亿	0.000%
2026-09-08	26.310	25.860	26.450	25.810	-0.110	-0.424%	49.45万	0.00亿	0.000%
2026-09-07	26.210	25.970	26.450	25.920	-0.810	-3.025%	50.83万	0.00亿	0.000%
2026-09-04	27.500	26.780	27.880	26.600	-0.760	-2.760%	78.46万	0.00亿	0.000%
2026-09-03	26.990	27.540	27.990	26.600	1.330	5.074%	107.41万	0.00亿	0.000%
2026-09-02	25.730	26.210	26.390	24.990	-0.240	-0.907%	81.28万	0.00亿	0.000%
2026-09-01	27.160	26.450	27.270	26.320	-0.780	-2.864%	75.14万	0.00亿	0.000%
2026-08-31	27.450	27.230	27.500	26.200	-1.690	-5.844%	122.99万	0.00亿	0.000%
2026-08-28	28.450	28.920	29.540	27.500	1.900	7.032%	187.29万	0.00亿	0.000%
2026-08-27	27.020	27.020	27.020	27.020	2.460	10.016%	14.20万	0.00亿	0.000%
2026-08-19	24.340	24.560	25.390	24.200	-0.460	-1.839%	47.74万	0.00亿	0.000%
2026-08-18	25.120	25.020	25.490	24.750	-0.080	-0.319%	33.20万	0.00亿	0.000%
2026-08-17	25.170	25.100	25.250	24.810	0.450	1.826%	38.81万	0.00亿	0.000%
2026-08-14	24.480	24.650	24.810	24.150	-0.080	-0.323%	34.67万	0.00亿	0.000%
2026-08-13	25.960	24.730	26.180	24.680	-1.140	-4.407%	58.64万	0.00亿	0.000%
2026-08-12	26.000	25.870	26.100	25.550	0.170	0.661%	52.15万	0.00亿	0.000%
2026-08-11	27.300	25.700	27.550	25.580	-1.380	-5.096%	101.03万	0.00亿	0.000%
2026-08-10	26.000	27.080	27.200	25.600	1.300	5.043%	91.30万	0.00亿	0.000%
2026-08-07	25.130	25.780	25.830	24.650	0.630	2.505%	74.63万	0.00亿	0.000%
2026-08-06	25.830	25.150	25.900	24.590	0.470	1.904%	98.83万	0.00亿	0.000%
2026-08-05	23.250	24.680	24.680	23.050	1.640	7.118%	68.04万	0.00亿	0.000%
2026-08-04	22.900	23.040	23.190	22.720	0.230	1.008%	31.97万	0.00亿	0.000%
2026-08-03	22.900	22.810	23.100	22.070	-0.240	-1.041%	38.32万	0.00亿	0.000%
2026-07-31	22.450	23.050	23.480	22.450	0.610	2.718%	56.93万	0.00亿	0.000%
2026-07-30	23.020	22.440	23.390	22.320	-0.370	-1.622%	54.83万	0.00亿	0.000%
2026-07-29	22.200	22.810	23.050	22.000	0.500	2.241%	37.66万	0.00亿	0.000%
2026-07-28	22.190	22.310	22.490	22.030	-0.470	-2.063%	27.81万	0.00亿	0.000%
2026-07-27	22.750	22.780	22.890	22.230	0.600	2.705%	36.02万	0.00亿	0.000%
2026-07-24	22.420	22.180	23.220	22.140	-1.160	-4.970%	44.36万	0.00亿	0.000%
2026-07-23	23.010	23.340	23.800	22.760	0.330	1.434%	60.54万	0.00亿	0.000%
2026-07-22	22.530	23.010	23.670	22.340	0.780	3.509%	79.34万	0.00亿	0.000%
2026-07-21	20.990	22.230	22.250	20.760	1.400	6.721%	60.42万	0.00亿	0.000%
2026-07-20	20.760	20.830	21.360	20.420	0.070	0.337%	44.69万	0.00亿	0.000%
2026-07-17	21.590	20.760	21.590	20.590	-1.200	-5.464%	48.25万	0.00亿	0.000%
2026-07-16	21.900	21.960	22.830	21.780	-0.250	-1.126%	32.43万	0.00亿	0.000%
2026-07-15	22.950	22.210	23.090	22.110	-0.510	-2.245%	40.78万	0.00亿	0.000%
2026-07-14	21.560	22.720	22.720	21.220	0.520	2.342%	52.89万	0.00亿	0.000%
2026-07-13	23.200	22.200	23.220	22.120	-1.560	-6.566%	49.06万	0.00亿	0.000%
2026-07-10	24.300	23.760	24.650	23.510	-0.500	-2.061%	53.69万	0.00亿	0.000%
2026-07-09	22.890	24.260	25.050	22.770	1.350	5.893%	83.45万	0.00亿	0.000%
2026-07-08	23.000	22.910	23.790	22.680	-0.150	-0.650%	45.59万	0.00亿	0.000%
2026-07-07	23.560	23.060	23.860	23.000	-1.160	-4.789%	49.75万	0.00亿	0.000%
2026-07-06	25.230	24.220	26.600	24.210	-1.710	-6.595%	89.48万	0.00亿	0.000%
2026-07-03	25.510	25.930	26.480	25.290	1.370	5.578%	95.77万	0.00亿	0.000%
2026-07-02	24.490	24.560	25.450	23.750	0.760	3.193%	79.05万	0.00亿	0.000%
2026-07-01	23.560	23.800	24.550	23.310	-0.070	-0.293%	46.22万	0.00亿	0.000%
2026-06-30	23.380	23.870	23.900	23.170	-0.480	-1.971%	50.70万	0.00亿	0.000%
2026-06-29	24.240	24.350	25.080	23.880	0.110	0.454%	53.33万	0.00亿	0.000%
2026-06-26	25.860	24.240	25.980	24.000	-1.410	-5.497%	58.12万	0.00亿	0.000%
2026-06-25	25.540	25.650	26.380	25.130	-0.410	-1.573%	60.19万	0.00亿	0.000%
2026-06-24	25.800	26.060	26.650	25.380	-0.180	-0.686%	57.44万	0.00亿	0.000%
2026-06-23	28.550	26.240	28.570	26.240	-2.910	-9.983%	106.99万	0.00亿	0.000%
2026-06-22	26.810	29.150	29.310	26.270	2.490	9.340%	107.24万	0.00亿	0.000%
2026-06-18	26.310	26.660	26.990	25.810	0.160	0.604%	67.40万	0.00亿	0.000%
2026-06-17	26.560	26.500	26.890	25.900	-0.100	-0.376%	60.68万	0.00亿	0.000%
2026-06-16	25.400	26.600	26.970	25.160	0.950	3.704%	85.71万	0.00亿	0.000%
2026-06-15	24.980	25.650	25.800	24.680	1.420	5.861%	83.56万	0.00亿	0.000%
2026-06-12	24.000	24.230	25.100	23.490	0.900	3.858%	69.77万	0.00亿	0.000%
2026-06-11	22.600	23.330	24.160	22.500	0.650	2.866%	53.93万	0.00亿	0.000%
2026-06-10	22.510	22.680	22.940	22.200	-0.720	-3.077%	37.37万	0.00亿	0.000%
2026-06-09	23.430	23.400	23.450	22.590	0.670	2.948%	33.61万	0.00亿	0.000%
2026-06-08	22.930	22.730	23.570	22.440	-1.420	-5.880%	43.52万	0.00亿	0.000%
2026-06-05	24.480	24.150	24.720	23.980	-0.420	-1.709%	31.36万	0.00亿	0.000%
2026-06-04	25.070	24.570	25.250	24.400	-0.610	-2.423%	29.31万	0.00亿	0.000%
2026-06-03	24.750	25.180	25.470	24.380	-0.160	-0.631%	39.75万	0.00亿	0.000%
2026-06-02	24.210	25.340	25.560	23.680	1.250	5.189%	51.95万	0.00亿	0.000%
2026-06-01	23.910	24.090	24.460	23.760	0.110	0.459%	29.59万	0.00亿	0.000%
2026-05-29	24.900	23.980	25.180	23.780	-0.360	-1.479%	32.88万	0.00亿	0.000%
2026-05-28	24.280	24.340	24.500	23.580	-0.230	-0.936%	40.85万	0.00亿	0.000%
2026-05-27	25.390	24.570	25.590	24.470	-1.170	-4.545%	43.39万	0.00亿	0.000%
2026-05-26	24.950	25.740	25.950	24.400	0.570	2.265%	55.56万	0.00亿	0.000%
2026-05-25	25.350	25.170	25.800	24.910	0.280	1.125%	35.03万	0.00亿	0.000%
2026-05-22	24.460	24.890	25.010	24.050	0.500	2.050%	33.84万	0.00亿	0.000%
2026-05-21	25.510	24.390	25.900	24.360	-0.820	-3.253%	40.28万	0.00亿	0.000%
2026-05-20	25.210	25.210	25.300	24.570	-0.180	-0.709%	41.36万	0.00亿	0.000%
2026-05-19	25.870	25.390	25.870	25.000	-0.330	-1.283%	34.65万	0.00亿	0.000%
2026-05-18	25.540	25.720	25.960	25.270	-0.300	-1.153%	39.27万	0.00亿	0.000%
2026-05-15	26.900	26.020	27.190	25.770	-1.430	-5.209%	64.92万	0.00亿	0.000%
2026-05-14	28.500	27.450	28.800	27.450	-1.200	-4.188%	52.29万	0.00亿	0.000%
2026-05-13	28.930	28.650	29.480	28.500	-0.290	-1.002%	47.84万	0.00亿	0.000%
2026-05-12	30.140	28.940	30.200	28.900	-0.590	-1.998%	50.16万	0.00亿	0.000%
2026-05-11	29.900	29.530	30.150	29.280	-0.680	-2.251%	59.42万	0.00亿	0.000%
2026-05-08	29.890	30.210	30.580	29.790	0.110	0.365%	63.04万	0.00亿	0.000%
2026-05-07	30.400	30.100	30.470	29.400	0.140	0.467%	64.94万	0.00亿	0.000%
2026-05-06	28.760	29.960	30.160	28.640	1.190	4.136%	63.63万	0.00亿	0.000%
2026-04-30	28.500	28.770	28.940	28.120	0.080	0.279%	43.63万	0.00亿	0.000%
2026-04-29	27.270	28.690	28.830	27.270	1.010	3.649%	44.76万	0.00亿	0.000%
2026-04-28	28.380	27.680	28.400	27.410	-0.870	-3.047%	42.93万	0.00亿	0.000%
2026-04-27	28.700	28.550	29.040	28.140	-0.660	-2.260%	43.54万	0.00亿	0.000%
2026-04-24	29.590	29.210	29.640	28.510	-0.380	-1.284%	47.49万	0.00亿	0.000%
2026-04-23	30.890	29.590	30.950	29.230	-1.460	-4.702%	62.53万	0.00亿	0.000%
2026-04-22	30.160	31.050	31.200	29.940	0.470	1.537%	57.37万	0.00亿	0.000%
2026-04-21	30.090	30.580	30.680	29.730	0.490	1.628%	54.22万	0.00亿	0.000%
2026-04-20	29.820	30.090	30.410	29.820	0.240	0.804%	53.43万	0.00亿	0.000%
2026-04-17	28.950	29.850	30.080	28.910	0.410	1.393%	66.65万	0.00亿	0.000%
2026-04-16	28.880	29.440	29.680	28.600	0.560	1.939%	52.43万	0.00亿	0.000%
2026-04-15	29.800	28.880	30.100	28.760	-0.340	-1.164%	62.30万	0.00亿	0.000%
2026-04-14	29.700	29.220	29.800	28.840	-0.080	-0.273%	49.01万	0.00亿	0.000%
2026-04-13	29.700	29.300	29.810	29.170	0.000	0.000%	54.07万	0.00亿	0.000%
2026-04-10	30.900	30.180	30.980	30.100	0.000	0.000%	59.40万	0.00亿	0.000%
2026-04-09	30.580	30.730	31.160	30.170	0.000	0.000%	83.21万	0.00亿	0.000%
2026-04-08	30.340	31.770	31.770	30.150	0.000	0.000%	94.84万	0.00亿	0.000%
2026-04-07	28.700	28.850	29.070	28.470	0.000	0.000%	37.42万	0.00亿	0.000%
2026-04-03	29.380	28.750	29.410	28.500	0.000	0.000%	38.93万	0.00亿	0.000%
2026-04-02	30.300	29.030	30.350	28.700	0.000	0.000%	78.93万	0.00亿	0.000%
2026-04-01	31.330	30.730	31.680	30.280	0.000	0.000%	89.75万	0.00亿	0.000%