湘电股份（600416）历史行情

以下为湘电股份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
2026-10-05	8.170	8.320	8.370	8.120	0.170	2.086%	1,009.79万	0.84亿	0.684%
2026-10-02	8.170	8.320	8.370	8.120	0.170	2.086%	1,009.79万	0.84亿	0.684%
2026-10-01	8.170	8.320	8.370	8.120	0.170	2.086%	1,009.79万	0.84亿	0.684%
2026-09-30	8.170	8.320	8.370	8.120	0.170	2.086%	10.10万	0.00亿	0.000%
2026-09-29	8.110	8.150	8.190	8.090	0.050	0.617%	7.75万	0.00亿	0.000%
2026-09-28	8.280	8.100	8.340	8.060	-0.170	-2.056%	13.69万	0.00亿	0.000%
2026-09-27	8.410	8.270	8.460	8.260	-0.170	-2.014%	1,202.25万	1.00亿	0.815%
2026-09-24	8.410	8.270	8.460	8.260	-0.170	-2.014%	12.02万	0.00亿	0.000%
2026-09-23	8.570	8.440	8.570	8.440	-0.120	-1.402%	8.82万	0.00亿	0.000%
2026-09-22	8.670	8.560	8.750	8.540	-0.110	-1.269%	10.18万	0.00亿	0.000%
2026-09-21	8.530	8.670	8.780	8.530	0.150	1.761%	11.34万	0.00亿	0.000%
2026-09-18	8.450	8.520	8.640	8.440	0.110	1.308%	10.36万	0.00亿	0.000%
2026-09-17	8.440	8.410	8.540	8.360	-0.090	-1.059%	10.66万	0.00亿	0.000%
2026-09-16	8.550	8.500	8.570	8.400	0.020	0.236%	9.13万	0.00亿	0.000%
2026-09-15	8.620	8.480	8.650	8.480	-0.150	-1.738%	9.39万	0.00亿	0.000%
2026-09-14	8.800	8.630	8.880	8.580	-0.170	-1.932%	16.64万	0.00亿	0.000%
2026-09-11	8.840	8.800	8.890	8.650	-0.120	-1.345%	17.20万	0.00亿	0.000%
2026-09-10	8.840	8.920	9.030	8.670	0.080	0.905%	17.76万	0.00亿	0.000%
2026-09-09	8.780	8.840	9.000	8.750	0.060	0.683%	16.87万	0.00亿	0.000%
2026-09-08	8.530	8.780	8.880	8.510	0.240	2.810%	18.31万	0.00亿	0.000%
2026-09-07	8.680	8.540	8.680	8.500	-0.110	-1.272%	9.96万	0.00亿	0.000%
2026-09-04	8.680	8.650	8.820	8.620	0.010	0.116%	14.25万	0.00亿	0.000%
2026-09-03	8.570	8.640	8.710	8.570	0.050	0.582%	10.90万	0.00亿	0.000%
2026-09-02	8.500	8.590	8.620	8.360	0.070	0.822%	12.34万	0.00亿	0.000%
2026-09-01	8.460	8.520	8.590	8.440	0.000	0.000%	11.99万	0.00亿	0.000%
2026-08-31	8.650	8.520	8.650	8.350	-0.180	-2.069%	13.30万	0.00亿	0.000%
2026-08-28	8.620	8.700	8.750	8.580	0.080	0.928%	10.20万	0.00亿	0.000%
2026-08-27	8.550	8.620	8.650	8.470	0.050	0.583%	10.33万	0.00亿	0.000%
2026-08-26	8.530	8.570	8.700	8.510	0.040	0.469%	12.26万	0.00亿	0.000%
2026-08-25	8.250	8.530	8.580	8.200	0.270	3.269%	14.17万	0.00亿	0.000%
2026-08-24	8.400	8.260	8.450	8.190	-0.140	-1.667%	13.75万	0.00亿	0.000%
2026-08-21	8.410	8.400	8.450	8.310	-0.020	-0.238%	8.97万	0.00亿	0.000%
2026-08-20	8.450	8.420	8.500	8.380	0.020	0.238%	11.80万	0.00亿	0.000%
2026-08-19	8.810	8.400	8.810	8.400	-0.390	-4.437%	21.19万	0.00亿	0.000%
2026-08-18	8.970	8.790	8.970	8.750	-0.200	-2.225%	15.03万	0.00亿	0.000%
2026-08-17	8.910	8.990	9.040	8.840	0.050	0.559%	13.38万	0.00亿	0.000%
2026-08-14	9.040	8.940	9.110	8.920	-0.060	-0.667%	12.67万	0.00亿	0.000%
2026-08-13	9.080	9.000	9.180	8.970	-0.060	-0.662%	16.38万	0.00亿	0.000%
2026-08-12	9.080	9.060	9.120	8.990	0.040	0.443%	10.92万	0.00亿	0.000%
2026-08-11	9.130	9.020	9.150	8.940	-0.130	-1.421%	12.28万	0.00亿	0.000%
2026-08-10	9.100	9.150	9.180	9.010	0.100	1.105%	14.09万	0.00亿	0.000%
2026-08-07	9.150	9.050	9.170	8.900	-0.130	-1.416%	20.41万	0.00亿	0.000%
2026-08-06	9.320	9.180	9.340	9.100	-0.170	-1.818%	16.32万	0.00亿	0.000%
2026-08-05	9.370	9.350	9.410	9.290	-0.010	-0.107%	12.55万	0.00亿	0.000%
2026-08-04	9.340	9.360	9.480	9.340	-0.060	-0.637%	12.74万	0.00亿	0.000%
2026-08-03	9.200	9.420	9.470	9.170	0.270	2.951%	14.40万	0.00亿	0.000%
2026-07-31	9.160	9.150	9.290	9.080	0.010	0.109%	17.23万	0.00亿	0.000%
2026-07-30	9.050	9.140	9.310	9.020	0.060	0.661%	16.59万	0.00亿	0.000%
2026-07-29	8.810	9.080	9.120	8.790	0.270	3.065%	19.25万	0.00亿	0.000%
2026-07-28	8.700	8.810	8.820	8.670	0.040	0.456%	12.82万	0.00亿	0.000%
2026-07-27	8.590	8.770	8.820	8.530	0.170	1.977%	12.37万	0.00亿	0.000%
2026-07-24	8.750	8.600	8.880	8.590	-0.200	-2.273%	13.99万	0.00亿	0.000%
2026-07-23	8.420	8.800	8.830	8.420	0.340	4.019%	22.75万	0.00亿	0.000%
2026-07-22	8.600	8.460	8.640	8.320	-0.190	-2.197%	22.12万	0.00亿	0.000%
2026-07-21	8.570	8.650	8.810	8.500	0.060	0.698%	27.26万	0.00亿	0.000%
2026-07-20	8.480	8.590	8.750	8.350	0.170	2.019%	22.03万	0.00亿	0.000%
2026-07-17	8.780	8.420	8.870	8.420	-0.350	-3.991%	17.41万	0.00亿	0.000%
2026-07-16	8.560	8.770	8.930	8.450	0.200	2.334%	21.81万	0.00亿	0.000%
2026-07-15	8.490	8.570	8.760	8.490	-0.080	-0.925%	17.88万	0.00亿	0.000%
2026-07-14	8.780	8.650	8.780	8.130	-0.350	-3.889%	41.48万	0.00亿	0.000%
2026-07-13	9.220	9.000	9.220	8.860	-0.280	-3.017%	23.74万	0.00亿	0.000%
2026-07-10	8.950	9.280	9.520	8.910	0.290	3.226%	28.18万	0.00亿	0.000%
2026-07-09	9.000	8.990	9.030	8.690	0.020	0.223%	24.37万	0.00亿	0.000%
2026-07-08	9.240	8.970	9.250	8.930	-0.280	-3.027%	19.85万	0.00亿	0.000%
2026-07-07	9.580	9.250	9.650	9.200	-0.320	-3.344%	19.63万	0.00亿	0.000%
2026-07-06	9.950	9.570	10.060	9.560	-0.380	-3.819%	25.96万	0.00亿	0.000%
2026-07-03	9.700	9.950	10.050	9.700	0.180	1.842%	24.25万	0.00亿	0.000%
2026-07-02	9.780	9.770	10.040	9.730	-0.150	-1.512%	23.26万	0.00亿	0.000%
2026-07-01	9.790	9.920	10.070	9.720	0.120	1.224%	24.13万	0.00亿	0.000%
2026-06-30	9.830	9.800	9.890	9.630	0.180	1.871%	21.13万	0.00亿	0.000%
2026-06-29	10.000	9.620	10.000	9.570	-0.370	-3.704%	27.73万	0.00亿	0.000%
2026-06-26	10.210	9.990	10.530	9.950	-0.220	-2.155%	28.56万	0.00亿	0.000%
2026-06-25	10.380	10.210	10.540	10.070	-0.170	-1.638%	19.45万	0.00亿	0.000%
2026-06-24	10.450	10.380	10.610	10.220	-0.060	-0.575%	20.16万	0.00亿	0.000%
2026-06-23	10.760	10.440	10.770	10.380	-0.340	-3.154%	23.19万	0.00亿	0.000%
2026-06-22	11.060	10.780	11.060	10.600	-0.350	-3.145%	31.16万	0.00亿	0.000%
2026-06-18	11.090	11.130	11.480	10.990	-0.040	-0.358%	37.51万	0.00亿	0.000%
2026-06-17	10.770	11.170	11.570	10.550	0.400	3.714%	57.81万	0.00亿	0.000%
2026-06-16	10.010	10.770	10.990	9.890	0.780	7.808%	60.01万	0.00亿	0.000%
2026-06-15	9.920	9.990	10.050	9.820	0.230	2.357%	21.10万	0.00亿	0.000%
2026-06-12	9.640	9.760	9.950	9.590	0.210	2.199%	26.85万	0.00亿	0.000%
2026-06-11	9.730	9.550	9.770	9.460	-0.260	-2.650%	22.21万	0.00亿	0.000%
2026-06-10	10.000	9.810	10.100	9.740	-0.240	-2.388%	25.05万	0.00亿	0.000%
2026-06-09	10.220	10.050	10.260	9.970	-0.070	-0.692%	23.05万	0.00亿	0.000%
2026-06-08	10.090	10.120	10.570	10.020	-0.590	-5.509%	27.96万	0.00亿	0.000%
2026-06-05	10.620	10.710	10.990	10.260	0.090	0.847%	28.75万	0.00亿	0.000%
2026-06-04	10.910	10.620	10.990	10.530	-0.380	-3.455%	28.75万	0.00亿	0.000%
2026-06-03	11.150	11.000	11.350	10.920	-0.210	-1.873%	26.21万	0.00亿	0.000%
2026-06-02	11.550	11.210	11.570	11.110	-0.350	-3.028%	28.35万	0.00亿	0.000%
2026-06-01	11.580	11.560	11.860	11.400	0.030	0.260%	30.44万	0.00亿	0.000%
2026-05-29	12.490	11.530	12.560	11.510	-0.900	-7.241%	54.06万	0.00亿	0.000%
2026-05-28	12.350	12.430	12.830	12.330	-0.030	-0.241%	37.85万	0.00亿	0.000%
2026-05-27	12.700	12.460	12.900	12.280	-0.330	-2.580%	36.35万	0.00亿	0.000%
2026-05-26	12.980	12.790	13.050	12.620	-0.260	-1.992%	42.77万	0.00亿	0.000%
2026-05-25	13.210	13.050	13.380	12.950	0.070	0.539%	73.21万	0.00亿	0.000%
2026-05-22	11.830	12.980	12.980	11.640	1.180	10.000%	87.95万	0.00亿	0.000%
2026-05-21	11.670	11.800	12.630	11.660	0.170	1.462%	49.86万	0.00亿	0.000%
2026-05-20	11.970	11.630	11.980	11.560	-0.450	-3.725%	25.31万	0.00亿	0.000%
2026-05-19	12.000	12.080	12.100	11.590	0.080	0.667%	33.22万	0.00亿	0.000%
2026-05-18	12.280	12.000	12.390	11.900	-0.280	-2.280%	30.29万	0.00亿	0.000%
2026-05-15	12.410	12.280	12.660	12.220	-0.130	-1.048%	28.63万	0.00亿	0.000%
2026-05-14	12.890	12.410	12.950	12.380	-0.500	-3.873%	27.81万	0.00亿	0.000%
2026-05-13	12.800	12.910	13.050	12.780	0.050	0.389%	21.90万	0.00亿	0.000%
2026-05-12	13.110	12.860	13.110	12.840	-0.230	-1.757%	22.08万	0.00亿	0.000%
2026-05-11	13.050	13.090	13.300	12.940	0.100	0.770%	28.33万	0.00亿	0.000%
2026-05-08	12.770	12.990	13.040	12.680	0.200	1.564%	28.49万	0.00亿	0.000%
2026-05-07	12.720	12.790	12.930	12.700	0.050	0.392%	20.72万	0.00亿	0.000%
2026-05-06	12.490	12.740	12.900	12.480	0.370	2.991%	30.52万	0.00亿	0.000%
2026-04-30	12.440	12.370	12.610	12.250	-0.130	-1.040%	22.47万	0.00亿	0.000%
2026-04-29	12.320	12.500	12.540	12.260	0.150	1.215%	16.05万	0.00亿	0.000%
2026-04-28	12.750	12.350	12.760	12.290	-0.430	-3.365%	28.25万	0.00亿	0.000%
2026-04-27	12.600	12.780	12.870	12.530	0.180	1.429%	21.84万	0.00亿	0.000%
2026-04-24	12.590	12.600	12.830	12.520	-0.050	-0.395%	20.98万	0.00亿	0.000%
2026-04-23	12.800	12.650	12.850	12.540	-0.060	-0.472%	22.77万	0.00亿	0.000%
2026-04-22	12.320	12.710	12.880	12.300	0.290	2.335%	33.70万	0.00亿	0.000%
2026-04-21	12.580	12.420	12.610	12.280	-0.070	-0.560%	21.69万	0.00亿	0.000%
2026-04-20	12.330	12.490	12.570	12.240	0.160	1.298%	22.66万	0.00亿	0.000%
2026-04-17	12.330	12.330	12.420	12.190	-0.050	-0.404%	18.82万	0.00亿	0.000%
2026-04-16	12.320	12.380	12.440	12.190	0.080	0.650%	16.86万	0.00亿	0.000%
2026-04-15	12.490	12.300	12.580	12.260	-0.170	-1.363%	21.00万	0.00亿	0.000%
2026-04-14	12.270	12.470	12.490	12.190	0.260	2.129%	22.86万	0.00亿	0.000%
2026-04-13	12.220	12.210	12.340	12.130	-0.090	-0.732%	18.04万	0.00亿	0.000%
2026-04-10	12.300	12.300	12.510	12.160	-0.130	-1.046%	26.93万	0.00亿	0.000%
2026-04-09	12.730	12.430	12.730	12.410	-0.400	-3.118%	21.14万	0.00亿	0.000%
2026-04-08	12.450	12.830	12.850	12.430	0.630	5.164%	23.05万	0.00亿	0.000%
2026-04-07	12.250	12.200	12.330	12.140	0.000	0.000%	10.81万	0.00亿	0.000%
2026-04-03	12.500	12.150	12.600	12.130	0.000	0.000%	15.01万	0.00亿	0.000%
2026-04-02	12.690	12.470	12.800	12.400	0.000	0.000%	16.56万	0.00亿	0.000%
2026-04-01	12.960	12.770	12.990	12.720	0.000	0.000%	15.69万	0.00亿	0.000%