湖南天雁（600698）历史行情

以下为湖南天雁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
2026-10-13	6.370	6.670	6.730	6.260	0.250	3.894%	2,381.93万	1.56亿	2.868%
2026-10-12	6.630	6.420	6.630	6.400	-0.210	-3.167%	11.44万	0.00亿	0.000%
2026-10-09	6.660	6.630	6.670	6.390	0.000	0.000%	17.98万	0.00亿	0.000%
2026-10-08	6.700	6.630	6.820	6.590	-0.070	-1.045%	15.88万	0.00亿	0.000%
2026-10-07	6.800	6.700	6.860	6.660	-0.160	-2.332%	1,994.16万	1.34亿	2.401%
2026-10-06	6.800	6.700	6.860	6.660	-0.160	-2.332%	1,994.16万	1.34亿	2.401%
2026-10-05	6.800	6.700	6.860	6.660	-0.160	-2.332%	1,994.16万	1.34亿	2.401%
2026-10-02	6.800	6.700	6.860	6.660	-0.160	-2.332%	1,994.16万	1.34亿	2.401%
2026-10-01	6.800	6.700	6.860	6.660	-0.160	-2.332%	1,994.16万	1.34亿	2.401%
2026-09-30	6.800	6.700	6.860	6.660	-0.160	-2.332%	19.94万	0.00亿	0.000%
2026-09-29	7.050	6.860	7.090	6.810	-0.120	-1.719%	19.26万	0.00亿	0.000%
2026-09-28	6.940	6.980	7.090	6.780	0.040	0.576%	25.44万	0.00亿	0.000%
2026-09-27	6.840	6.940	7.010	6.820	0.070	1.019%	1,851.51万	1.29亿	2.230%
2026-09-24	6.840	6.940	7.010	6.820	0.070	1.019%	18.52万	0.00亿	0.000%
2026-09-23	7.070	6.870	7.110	6.850	-0.200	-2.829%	23.15万	0.00亿	0.000%
2026-09-22	7.150	7.070	7.180	7.000	-0.110	-1.532%	27.86万	0.00亿	0.000%
2026-09-21	7.110	7.180	7.180	7.000	0.080	1.127%	29.95万	0.00亿	0.000%
2026-09-18	7.000	7.100	7.210	6.880	-0.060	-0.838%	35.49万	0.00亿	0.000%
2026-09-17	7.060	7.160	7.480	6.960	0.160	2.286%	43.06万	0.00亿	0.000%
2026-09-16	6.860	7.000	7.340	6.730	0.070	1.010%	39.48万	0.00亿	0.000%
2026-09-15	7.550	6.930	7.630	6.930	-0.770	-10.000%	63.71万	0.00亿	0.000%
2026-09-14	7.800	7.700	8.350	7.490	-0.340	-4.229%	68.43万	0.00亿	0.000%
2026-09-11	7.730	8.040	8.240	7.520	0.200	2.551%	105.10万	0.00亿	0.000%
2026-09-10	7.920	7.840	8.170	7.800	-0.540	-6.444%	94.00万	0.00亿	0.000%
2026-09-09	7.530	8.380	8.380	7.510	0.760	9.974%	101.05万	0.00亿	0.000%
2026-09-08	7.910	7.620	7.930	7.470	-0.220	-2.806%	80.16万	0.00亿	0.000%
2026-09-07	8.220	7.840	8.260	7.700	-0.070	-0.885%	74.24万	0.00亿	0.000%
2026-09-04	7.220	7.910	7.910	7.190	0.720	10.014%	78.39万	0.00亿	0.000%
2026-09-03	7.330	7.190	7.550	7.160	-0.490	-6.380%	61.49万	0.00亿	0.000%
2026-09-02	7.330	7.680	7.960	7.330	0.310	4.206%	80.67万	0.00亿	0.000%
2026-09-01	7.400	7.370	7.650	7.320	-0.030	-0.405%	51.87万	0.00亿	0.000%
2026-08-31	7.110	7.400	7.480	7.110	0.170	2.351%	34.86万	0.00亿	0.000%
2026-08-28	7.290	7.230	7.320	7.170	-0.110	-1.499%	25.80万	0.00亿	0.000%
2026-08-27	7.180	7.340	7.380	7.150	0.160	2.228%	40.77万	0.00亿	0.000%
2026-08-26	7.140	7.180	7.280	7.000	-0.100	-1.374%	43.36万	0.00亿	0.000%
2026-08-25	6.770	7.280	7.280	6.670	0.660	9.970%	32.11万	0.00亿	0.000%
2026-08-24	6.620	6.620	6.890	6.520	0.040	0.608%	27.75万	0.00亿	0.000%
2026-08-21	6.640	6.580	6.640	6.380	-0.060	-0.904%	10.71万	0.00亿	0.000%
2026-08-20	6.580	6.640	6.650	6.550	0.060	0.912%	12.86万	0.00亿	0.000%
2026-08-19	6.860	6.580	6.980	6.550	-0.330	-4.776%	17.58万	0.00亿	0.000%
2026-08-18	7.090	6.910	7.120	6.880	-0.220	-3.086%	20.51万	0.00亿	0.000%
2026-08-17	7.080	7.130	7.230	7.050	0.050	0.706%	21.56万	0.00亿	0.000%
2026-08-14	7.240	7.080	7.320	7.030	-0.140	-1.939%	26.41万	0.00亿	0.000%
2026-08-13	7.330	7.220	7.330	7.120	-0.090	-1.231%	37.42万	0.00亿	0.000%
2026-08-12	7.250	7.310	7.350	7.210	-0.040	-0.544%	46.67万	0.00亿	0.000%
2026-08-11	7.300	7.350	7.520	7.090	0.130	1.801%	87.29万	0.00亿	0.000%
2026-08-10	6.530	7.220	7.220	6.530	0.660	10.061%	47.71万	0.00亿	0.000%
2026-08-07	6.560	6.560	6.590	6.420	-0.020	-0.304%	13.05万	0.00亿	0.000%
2026-08-06	6.660	6.580	6.660	6.470	-0.070	-1.053%	17.90万	0.00亿	0.000%
2026-08-05	6.650	6.650	6.690	6.540	-0.020	-0.300%	20.74万	0.00亿	0.000%
2026-08-04	6.550	6.670	6.680	6.550	0.090	1.368%	23.53万	0.00亿	0.000%
2026-08-03	6.620	6.580	6.660	6.500	0.040	0.612%	23.56万	0.00亿	0.000%
2026-07-31	6.320	6.540	6.600	6.200	0.030	0.461%	38.74万	0.00亿	0.000%
2026-07-30	6.520	6.510	6.940	6.440	-0.030	-0.459%	51.80万	0.00亿	0.000%
2026-07-29	6.400	6.540	6.610	6.310	0.090	1.395%	40.13万	0.00亿	0.000%
2026-07-28	6.760	6.450	6.960	6.420	-0.630	-8.898%	63.55万	0.00亿	0.000%
2026-07-27	6.500	7.080	7.170	6.380	0.240	3.509%	92.96万	0.00亿	0.000%
2026-07-24	6.300	6.840	6.840	6.220	0.620	9.968%	68.33万	0.00亿	0.000%
2026-07-23	5.550	6.220	6.220	5.550	0.570	10.088%	39.16万	0.00亿	0.000%
2026-07-22	5.650	5.650	5.760	5.580	-0.010	-0.177%	7.69万	0.00亿	0.000%
2026-07-21	5.620	5.660	5.680	5.450	-0.020	-0.352%	10.00万	0.00亿	0.000%
2026-07-20	5.690	5.680	5.870	5.590	-0.020	-0.351%	11.50万	0.00亿	0.000%
2026-07-17	5.810	5.700	5.850	5.610	-0.100	-1.724%	11.07万	0.00亿	0.000%
2026-07-16	5.700	5.800	5.880	5.660	0.060	1.045%	9.71万	0.00亿	0.000%
2026-07-15	5.680	5.740	5.800	5.630	0.040	0.702%	7.46万	0.00亿	0.000%
2026-07-14	5.660	5.700	5.700	5.530	0.120	2.151%	7.66万	0.00亿	0.000%
2026-07-13	5.890	5.580	5.910	5.580	-0.310	-5.263%	10.62万	0.00亿	0.000%
2026-07-10	5.740	5.890	6.020	5.650	0.140	2.435%	12.28万	0.00亿	0.000%
2026-07-09	5.700	5.750	5.760	5.590	0.050	0.877%	7.78万	0.00亿	0.000%
2026-07-08	5.810	5.700	5.840	5.700	-0.110	-1.893%	6.85万	0.00亿	0.000%
2026-07-07	6.010	5.810	6.060	5.800	-0.200	-3.328%	7.25万	0.00亿	0.000%
2026-07-06	6.110	6.010	6.170	6.010	-0.100	-1.637%	8.23万	0.00亿	0.000%
2026-07-03	6.040	6.110	6.150	6.000	0.070	1.159%	8.85万	0.00亿	0.000%
2026-07-02	6.000	6.040	6.210	5.980	0.000	0.000%	11.13万	0.00亿	0.000%
2026-07-01	5.840	6.040	6.150	5.840	0.120	2.027%	11.04万	0.00亿	0.000%
2026-06-30	5.820	5.920	5.990	5.810	0.110	1.893%	9.55万	0.00亿	0.000%
2026-06-29	5.790	5.810	5.950	5.590	-0.070	-1.190%	12.82万	0.00亿	0.000%
2026-06-26	5.990	5.880	6.060	5.810	-0.120	-2.000%	12.64万	0.00亿	0.000%
2026-06-25	6.150	6.000	6.210	6.000	-0.150	-2.439%	10.65万	0.00亿	0.000%
2026-06-24	6.270	6.150	6.320	6.150	-0.230	-3.605%	12.01万	0.00亿	0.000%
2026-06-23	6.550	6.380	6.670	6.360	-0.040	-0.623%	15.57万	0.00亿	0.000%
2026-06-22	6.440	6.420	6.500	6.230	-0.030	-0.465%	13.04万	0.00亿	0.000%
2026-06-18	6.380	6.450	6.470	6.270	0.010	0.155%	9.74万	0.00亿	0.000%
2026-06-17	6.600	6.440	6.700	6.370	-0.200	-3.012%	16.11万	0.00亿	0.000%
2026-06-16	6.780	6.640	6.800	6.550	-0.180	-2.639%	17.09万	0.00亿	0.000%
2026-06-15	6.800	6.820	6.880	6.740	-0.090	-1.302%	17.28万	0.00亿	0.000%
2026-06-12	6.910	6.910	7.020	6.750	-0.230	-3.221%	27.35万	0.00亿	0.000%
2026-06-11	6.870	7.140	7.180	6.700	0.280	4.082%	45.69万	0.00亿	0.000%
2026-06-10	6.250	6.860	6.860	6.210	0.620	9.936%	15.43万	0.00亿	0.000%
2026-06-09	6.180	6.240	6.260	6.100	0.060	0.971%	7.01万	0.00亿	0.000%
2026-06-08	6.300	6.180	6.400	6.100	-0.180	-2.830%	8.95万	0.00亿	0.000%
2026-06-05	6.330	6.360	6.440	6.270	0.030	0.474%	8.24万	0.00亿	0.000%
2026-06-04	6.510	6.330	6.540	6.260	-0.230	-3.506%	11.08万	0.00亿	0.000%
2026-06-03	6.600	6.560	6.680	6.540	-0.060	-0.906%	7.25万	0.00亿	0.000%
2026-06-02	6.800	6.620	6.830	6.540	-0.170	-2.504%	7.45万	0.00亿	0.000%
2026-06-01	6.820	6.790	6.840	6.710	0.010	0.147%	4.72万	0.00亿	0.000%
2026-05-29	6.850	6.780	6.920	6.760	-0.120	-1.739%	6.89万	0.00亿	0.000%
2026-05-28	6.860	6.900	6.960	6.830	0.060	0.877%	5.77万	0.00亿	0.000%
2026-05-27	6.980	6.840	7.030	6.840	-0.190	-2.703%	7.62万	0.00亿	0.000%
2026-05-26	6.950	7.030	7.090	6.810	0.050	0.716%	11.30万	0.00亿	0.000%
2026-05-25	7.030	6.980	7.090	6.880	-0.060	-0.852%	10.70万	0.00亿	0.000%
2026-05-22	7.080	7.040	7.130	6.960	-0.060	-0.845%	9.82万	0.00亿	0.000%
2026-05-21	7.110	7.100	7.370	7.090	-0.050	-0.699%	13.19万	0.00亿	0.000%
2026-05-20	7.480	7.150	7.500	7.140	-0.380	-5.046%	19.42万	0.00亿	0.000%
2026-05-19	7.690	7.530	7.780	7.510	-0.180	-2.335%	19.16万	0.00亿	0.000%
2026-05-18	7.700	7.710	7.830	7.650	-0.170	-2.157%	22.06万	0.00亿	0.000%
2026-05-15	7.580	7.880	8.100	7.500	0.280	3.684%	37.23万	0.00亿	0.000%
2026-05-14	7.750	7.600	7.910	7.600	-0.390	-4.881%	29.12万	0.00亿	0.000%
2026-05-13	7.730	7.990	8.250	7.570	0.010	0.125%	49.78万	0.00亿	0.000%
2026-05-12	7.480	7.980	8.250	7.360	0.480	6.400%	51.19万	0.00亿	0.000%
2026-05-11	7.590	7.500	7.620	7.420	-0.110	-1.445%	14.95万	0.00亿	0.000%
2026-05-08	7.380	7.610	7.620	7.380	0.190	2.561%	23.82万	0.00亿	0.000%
2026-05-07	7.380	7.420	7.440	7.330	0.050	0.678%	12.61万	0.00亿	0.000%
2026-05-06	7.300	7.370	7.390	7.260	0.060	0.821%	10.35万	0.00亿	0.000%
2026-04-30	7.250	7.310	7.340	7.220	0.050	0.689%	7.16万	0.00亿	0.000%
2026-04-29	7.180	7.260	7.300	7.170	0.020	0.276%	6.55万	0.00亿	0.000%
2026-04-28	7.260	7.240	7.380	7.190	-0.080	-1.093%	9.78万	0.00亿	0.000%
2026-04-27	7.220	7.320	7.350	7.190	0.280	3.977%	16.71万	0.00亿	0.000%
2026-04-24	7.150	7.040	7.150	7.020	-0.110	-1.538%	8.32万	0.00亿	0.000%
2026-04-23	7.200	7.150	7.250	7.130	-0.070	-0.970%	6.94万	0.00亿	0.000%
2026-04-22	7.230	7.220	7.300	7.130	-0.090	-1.231%	10.33万	0.00亿	0.000%
2026-04-21	7.350	7.310	7.520	7.290	-0.040	-0.544%	16.06万	0.00亿	0.000%
2026-04-20	7.210	7.350	7.350	7.210	0.090	1.240%	9.60万	0.00亿	0.000%
2026-04-17	7.290	7.260	7.330	7.190	-0.090	-1.224%	9.95万	0.00亿	0.000%
2026-04-16	7.280	7.350	7.350	7.240	0.070	0.962%	8.68万	0.00亿	0.000%
2026-04-15	7.390	7.280	7.430	7.280	0.000	0.000%	12.07万	0.00亿	0.000%
2026-04-14	7.520	7.430	7.630	7.330	-0.150	-1.979%	19.03万	0.00亿	0.000%
2026-04-13	7.380	7.580	7.590	7.380	0.000	0.000%	17.88万	0.00亿	0.000%
2026-04-10	7.440	7.450	7.680	7.400	0.000	0.000%	23.48万	0.00亿	0.000%
2026-04-09	7.400	7.340	7.500	7.310	0.000	0.000%	17.75万	0.00亿	0.000%
2026-04-08	7.420	7.470	7.470	7.320	0.000	0.000%	25.05万	0.00亿	0.000%
2026-04-07	7.270	7.340	7.460	7.250	0.000	0.000%	18.65万	0.00亿	0.000%
2026-04-03	7.640	7.270	7.640	7.180	0.000	0.000%	29.69万	0.00亿	0.000%
2026-04-02	7.750	7.680	7.980	7.470	0.000	0.000%	43.43万	0.00亿	0.000%
2026-04-01	8.130	7.650	8.250	7.540	0.000	0.000%	47.84万	0.00亿	0.000%