湖南白银（002716）历史行情
以下为湖南白银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 | 8.700 | 8.890 | 8.950 | 8.470 | 0.290 | 3.372% | 14,065.06万 | 12.26亿 | 6.056% |
| 2026-10-08 | 8.500 | 8.600 | 8.780 | 8.500 | -0.170 | -1.938% | 68.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.710 | 8.770 | 8.830 | 8.670 | 0.040 | 0.458% | 6,026.68万 | 5.28亿 | 2.595% |
| 2026-10-06 | 8.710 | 8.770 | 8.830 | 8.670 | 0.040 | 0.458% | 6,026.68万 | 5.28亿 | 2.595% |
| 2026-10-05 | 8.710 | 8.770 | 8.830 | 8.670 | 0.040 | 0.458% | 6,026.68万 | 5.28亿 | 2.595% |
| 2026-10-02 | 8.710 | 8.770 | 8.830 | 8.670 | 0.040 | 0.458% | 6,026.68万 | 5.28亿 | 2.595% |
| 2026-10-01 | 8.710 | 8.770 | 8.830 | 8.670 | 0.040 | 0.458% | 6,026.68万 | 5.28亿 | 2.595% |
| 2026-09-30 | 8.710 | 8.770 | 8.830 | 8.670 | 0.040 | 0.458% | 60.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.520 | 8.730 | 8.800 | 8.350 | 0.200 | 2.345% | 92.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.830 | 8.530 | 8.850 | 8.450 | -0.560 | -6.161% | 115.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.370 | 9.090 | 9.370 | 9.060 | -0.470 | -4.916% | 12,717.10万 | 11.68亿 | 5.476% |
| 2026-09-24 | 9.370 | 9.090 | 9.370 | 9.060 | -0.470 | -4.916% | 127.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.700 | 9.560 | 9.780 | 9.530 | -0.060 | -0.624% | 86.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.710 | 9.620 | 9.790 | 9.580 | -0.100 | -1.029% | 118.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.990 | 9.720 | 9.990 | 9.670 | -0.130 | -1.320% | 114.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.860 | 9.850 | 9.900 | 9.540 | 0.310 | 3.249% | 167.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 10.000 | 9.540 | 10.040 | 9.370 | -0.590 | -5.824% | 196.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.840 | 10.130 | 10.190 | 9.690 | 0.370 | 3.791% | 128.61万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.890 | 9.760 | 9.950 | 9.730 | -0.120 | -1.215% | 79.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.800 | 9.880 | 10.070 | 9.730 | -0.090 | -0.903% | 105.90万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.910 | 9.970 | 10.070 | 9.530 | -0.510 | -4.866% | 201.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.540 | 10.480 | 10.740 | 10.350 | -0.320 | -2.963% | 151.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.570 | 10.800 | 10.820 | 10.360 | 0.190 | 1.791% | 214.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.860 | 10.610 | 11.040 | 10.570 | -0.090 | -0.841% | 180.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.950 | 10.700 | 11.000 | 10.670 | -0.520 | -4.635% | 180.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 11.660 | 11.220 | 11.680 | 11.140 | -0.370 | -3.192% | 246.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 11.000 | 11.590 | 11.700 | 10.920 | 0.840 | 7.814% | 351.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 10.290 | 10.750 | 10.840 | 10.060 | -0.100 | -0.922% | 264.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 10.850 | 10.850 | 11.070 | 10.730 | 0.010 | 0.092% | 204.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 10.500 | 10.840 | 10.860 | 10.490 | -0.810 | -6.953% | 326.92万 | 0.00亿 | 0.000% |
| 2026-08-28 | 11.610 | 11.650 | 12.000 | 11.180 | 0.050 | 0.431% | 400.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 11.390 | 11.600 | 12.100 | 11.170 | 0.280 | 2.473% | 455.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 10.990 | 11.320 | 11.820 | 10.540 | 0.550 | 5.107% | 476.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 11.550 | 10.770 | 11.700 | 10.510 | -0.690 | -6.021% | 474.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 11.040 | 11.460 | 11.460 | 10.800 | 1.040 | 9.981% | 588.27万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.650 | 10.420 | 10.420 | 9.400 | 0.950 | 10.032% | 424.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.600 | 9.470 | 9.950 | 9.280 | 0.370 | 4.066% | 255.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.910 | 9.100 | 9.340 | 8.910 | -0.330 | -3.499% | 132.53万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.600 | 9.430 | 9.660 | 9.270 | -0.060 | -0.632% | 159.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.280 | 9.490 | 9.500 | 9.260 | 0.590 | 6.629% | 232.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.860 | 8.900 | 9.000 | 8.620 | -0.160 | -1.766% | 181.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.690 | 9.060 | 9.880 | 9.060 | -0.720 | -7.362% | 300.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.630 | 9.780 | 9.780 | 9.310 | 0.190 | 1.981% | 321.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.670 | 9.590 | 10.340 | 9.580 | 0.190 | 2.021% | 479.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.020 | 9.400 | 9.550 | 8.900 | 0.310 | 3.410% | 310.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.530 | 9.090 | 9.100 | 8.420 | 0.470 | 5.452% | 226.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.000 | 8.620 | 9.180 | 8.480 | -0.150 | -1.710% | 278.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.350 | 8.770 | 8.780 | 8.180 | 0.560 | 6.821% | 162.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.040 | 8.210 | 8.230 | 8.010 | 0.170 | 2.114% | 97.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.980 | 8.040 | 8.070 | 7.750 | 0.050 | 0.626% | 116.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.730 | 7.990 | 8.090 | 7.700 | 0.320 | 4.172% | 178.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.900 | 7.670 | 8.030 | 7.600 | -0.130 | -1.667% | 129.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.500 | 7.800 | 7.900 | 7.450 | 0.250 | 3.311% | 130.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.460 | 7.550 | 7.690 | 7.400 | -0.140 | -1.821% | 103.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.460 | 7.690 | 7.700 | 7.380 | 0.480 | 6.657% | 157.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.180 | 7.210 | 7.450 | 7.160 | -0.570 | -7.326% | 133.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.580 | 7.780 | 7.930 | 7.500 | 0.290 | 3.872% | 176.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.410 | 7.490 | 7.770 | 7.410 | 0.160 | 2.183% | 177.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.920 | 7.330 | 7.340 | 6.730 | 0.470 | 6.851% | 156.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.920 | 6.860 | 7.100 | 6.710 | -0.050 | -0.724% | 106.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.270 | 6.910 | 7.270 | 6.830 | -0.400 | -5.472% | 100.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.300 | 7.310 | 7.510 | 7.230 | -0.140 | -1.879% | 69.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.650 | 7.450 | 7.720 | 7.380 | -0.200 | -2.614% | 82.38万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.250 | 7.650 | 7.670 | 7.130 | 0.290 | 3.940% | 91.69万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.720 | 7.360 | 7.720 | 7.350 | -0.570 | -7.188% | 91.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.910 | 7.930 | 8.140 | 7.700 | 0.120 | 1.536% | 119.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.570 | 7.810 | 7.840 | 7.380 | 0.050 | 0.644% | 126.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.860 | 7.760 | 8.030 | 7.680 | -0.020 | -0.257% | 133.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.180 | 7.780 | 8.200 | 7.770 | -0.830 | -9.640% | 202.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.410 | 8.610 | 9.280 | 8.310 | 0.170 | 2.014% | 272.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.500 | 8.440 | 8.690 | 8.350 | 0.240 | 2.927% | 189.13万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.220 | 8.200 | 8.440 | 8.100 | 0.080 | 0.985% | 130.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.070 | 8.120 | 8.250 | 7.950 | 0.030 | 0.371% | 79.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.900 | 8.090 | 8.100 | 7.840 | 0.040 | 0.497% | 73.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.990 | 8.050 | 8.170 | 7.900 | -0.010 | -0.124% | 85.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.410 | 8.060 | 8.490 | 7.950 | -0.340 | -4.048% | 93.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.500 | 8.400 | 8.560 | 8.320 | -0.330 | -3.780% | 95.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.660 | 8.730 | 8.770 | 8.470 | 0.070 | 0.808% | 86.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.460 | 8.660 | 9.490 | 8.640 | -0.940 | -9.792% | 171.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.030 | 9.600 | 9.600 | 8.980 | 0.460 | 5.033% | 133.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.190 | 9.140 | 9.380 | 9.020 | -0.100 | -1.082% | 87.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.300 | 9.240 | 9.410 | 9.130 | -0.060 | -0.645% | 84.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.430 | 9.300 | 9.460 | 9.230 | -0.270 | -2.821% | 116.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.370 | 9.570 | 9.570 | 9.280 | 0.560 | 6.215% | 157.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.900 | 9.010 | 9.420 | 8.780 | 0.330 | 3.802% | 186.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.460 | 8.680 | 8.790 | 8.430 | 0.160 | 1.878% | 92.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.460 | 8.520 | 8.630 | 8.360 | -0.200 | -2.294% | 84.56万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.670 | 8.720 | 8.740 | 8.450 | 0.220 | 2.588% | 74.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.630 | 8.500 | 8.820 | 8.360 | -0.580 | -6.388% | 107.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.240 | 9.080 | 9.300 | 9.030 | -0.200 | -2.155% | 79.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.380 | 9.280 | 9.430 | 9.220 | -0.180 | -1.903% | 66.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.380 | 9.460 | 9.600 | 9.310 | -0.130 | -1.356% | 74.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.360 | 9.590 | 9.620 | 9.120 | 0.200 | 2.130% | 104.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.330 | 9.390 | 9.510 | 9.260 | 0.000 | 0.000% | 81.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.860 | 9.390 | 9.930 | 9.290 | -0.260 | -2.694% | 102.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.650 | 9.650 | 9.720 | 9.330 | 0.000 | 0.000% | 116.12万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.110 | 9.650 | 10.170 | 9.610 | -0.630 | -6.128% | 141.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.050 | 10.280 | 10.280 | 9.910 | 0.110 | 1.082% | 131.92万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.420 | 10.170 | 10.620 | 10.130 | 0.000 | 0.000% | 109.29万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.950 | 10.170 | 10.220 | 9.780 | 0.290 | 2.935% | 107.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.460 | 9.880 | 10.610 | 9.850 | -0.400 | -3.891% | 130.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.400 | 10.280 | 10.410 | 10.010 | -0.240 | -2.281% | 121.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.750 | 10.520 | 10.820 | 10.280 | -0.200 | -1.866% | 119.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.620 | 10.720 | 10.830 | 10.420 | -0.280 | -2.545% | 138.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.600 | 11.000 | 11.660 | 10.910 | -0.800 | -6.780% | 216.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 12.220 | 11.800 | 12.390 | 11.790 | -0.420 | -3.437% | 156.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 12.760 | 12.220 | 12.790 | 12.140 | -0.340 | -2.707% | 188.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 13.010 | 12.560 | 13.300 | 12.450 | 0.130 | 1.046% | 292.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.590 | 12.430 | 12.750 | 12.300 | -0.250 | -1.972% | 149.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 12.620 | 12.680 | 12.850 | 12.440 | 0.190 | 1.521% | 173.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 12.580 | 12.490 | 12.650 | 12.180 | 0.220 | 1.793% | 177.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.750 | 12.270 | 12.360 | 11.740 | 0.710 | 6.142% | 192.66万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.410 | 11.560 | 11.680 | 11.250 | 0.140 | 1.226% | 108.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.910 | 11.420 | 11.450 | 10.820 | 0.410 | 3.724% | 137.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.320 | 11.010 | 11.340 | 10.920 | -0.390 | -3.421% | 122.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.460 | 11.400 | 11.560 | 11.280 | -0.170 | -1.469% | 86.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.690 | 11.570 | 11.720 | 11.310 | -0.220 | -1.866% | 130.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.690 | 11.790 | 12.710 | 11.600 | -0.880 | -6.946% | 301.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 12.200 | 12.670 | 12.720 | 11.930 | 0.330 | 2.674% | 197.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.390 | 12.340 | 12.430 | 12.020 | 0.020 | 0.162% | 115.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.090 | 12.320 | 12.440 | 12.090 | 0.240 | 1.987% | 166.46万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.860 | 12.080 | 12.190 | 11.750 | 0.030 | 0.249% | 141.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 12.130 | 12.050 | 12.180 | 11.740 | 0.110 | 0.921% | 166.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 12.480 | 11.940 | 12.540 | 11.880 | -0.140 | -1.159% | 243.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.090 | 12.080 | 12.170 | 11.830 | 0.200 | 1.684% | 128.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.840 | 11.880 | 11.920 | 11.700 | 0.000 | 0.000% | 100.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 12.260 | 11.920 | 12.400 | 11.900 | 0.000 | 0.000% | 164.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.060 | 12.070 | 12.250 | 11.820 | 0.000 | 0.000% | 196.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.000 | 12.490 | 12.490 | 11.910 | 0.000 | 0.000% | 212.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.310 | 11.350 | 11.450 | 11.230 | 0.000 | 0.000% | 81.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.680 | 11.310 | 11.750 | 11.190 | 0.000 | 0.000% | 99.81万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.870 | 11.550 | 11.910 | 11.410 | 0.000 | 0.000% | 159.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.340 | 12.050 | 12.460 | 11.860 | 0.000 | 0.000% | 190.55万 | 0.00亿 | 0.000% |