长沙银行（601577）历史行情

以下为长沙银行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
2026-10-22	9.600	9.470	9.610	9.460	-0.120	-1.251%	1,722.78万	1.64亿	0.428%
2026-10-21	9.600	9.590	9.630	9.520	0.010	0.104%	1,377.61万	1.32亿	0.343%
2026-10-20	9.740	9.580	9.800	9.570	-0.200	-2.045%	1,872.06万	1.80亿	0.466%
2026-10-19	9.570	9.780	9.800	9.540	0.200	2.088%	21.27万	0.00亿	0.000%
2026-10-16	9.510	9.580	9.700	9.470	0.070	0.736%	20.64万	0.00亿	0.000%
2026-10-15	9.770	9.510	9.770	9.390	-0.250	-2.561%	29.73万	0.00亿	0.000%
2026-10-14	9.710	9.760	9.890	9.660	0.080	0.826%	24.40万	0.00亿	0.000%
2026-10-13	9.840	9.680	9.870	9.630	-0.160	-1.626%	25.75万	0.00亿	0.000%
2026-10-12	9.720	9.840	9.880	9.720	0.120	1.235%	26.96万	0.00亿	0.000%
2026-10-09	9.860	9.720	9.980	9.710	-0.160	-1.619%	35.19万	0.00亿	0.000%
2026-10-08	9.670	9.880	9.890	9.630	0.170	1.751%	26.77万	0.00亿	0.000%
2026-10-07	9.510	9.710	9.730	9.480	0.230	2.426%	2,186.86万	2.11亿	0.544%
2026-10-06	9.510	9.710	9.730	9.480	0.230	2.426%	2,186.86万	2.11亿	0.544%
2026-10-05	9.510	9.710	9.730	9.480	0.230	2.426%	2,186.86万	2.11亿	0.544%
2026-10-02	9.510	9.710	9.730	9.480	0.230	2.426%	2,186.86万	2.11亿	0.544%
2026-10-01	9.510	9.710	9.730	9.480	0.230	2.426%	2,186.86万	2.11亿	0.544%
2026-09-30	9.510	9.710	9.730	9.480	0.230	2.426%	21.87万	0.00亿	0.000%
2026-09-29	9.380	9.480	9.510	9.320	0.100	1.066%	17.98万	0.00亿	0.000%
2026-09-28	9.450	9.380	9.540	9.340	-0.070	-0.741%	24.21万	0.00亿	0.000%
2026-09-27	9.690	9.670	9.780	9.670	-0.020	-0.206%	2,467.82万	2.40亿	0.614%
2026-09-24	9.470	9.450	9.560	9.450	-0.020	-0.211%	24.68万	0.00亿	0.000%
2026-09-23	9.490	9.470	9.530	9.460	-0.010	-0.105%	13.60万	0.00亿	0.000%
2026-09-22	9.480	9.480	9.520	9.430	-0.020	-0.211%	16.93万	0.00亿	0.000%
2026-09-21	9.530	9.500	9.580	9.410	-0.070	-0.731%	17.19万	0.00亿	0.000%
2026-09-18	9.570	9.570	9.680	9.520	-0.020	-0.209%	16.86万	0.00亿	0.000%
2026-09-17	9.580	9.590	9.680	9.510	0.030	0.314%	15.33万	0.00亿	0.000%
2026-09-16	9.710	9.560	9.740	9.520	-0.130	-1.342%	20.84万	0.00亿	0.000%
2026-09-15	9.810	9.690	9.830	9.640	-0.130	-1.324%	20.62万	0.00亿	0.000%
2026-09-14	9.720	9.820	9.850	9.710	0.110	1.133%	23.13万	0.00亿	0.000%
2026-09-11	9.890	9.710	9.900	9.700	-0.180	-1.820%	22.12万	0.00亿	0.000%
2026-09-10	9.850	9.890	9.960	9.790	0.060	0.610%	32.18万	0.00亿	0.000%
2026-09-09	9.850	9.830	9.880	9.770	0.010	0.102%	16.30万	0.00亿	0.000%
2026-09-08	9.760	9.820	9.920	9.720	0.050	0.512%	20.15万	0.00亿	0.000%
2026-09-07	9.810	9.770	9.860	9.600	-0.060	-0.610%	27.22万	0.00亿	0.000%
2026-09-04	9.780	9.830	9.880	9.740	0.050	0.511%	22.56万	0.00亿	0.000%
2026-09-03	9.700	9.780	9.940	9.690	0.050	0.514%	31.33万	0.00亿	0.000%
2026-09-02	9.660	9.730	9.820	9.610	0.080	0.829%	25.06万	0.00亿	0.000%
2026-09-01	9.490	9.650	9.670	9.400	0.180	1.901%	33.00万	0.00亿	0.000%
2026-08-31	9.420	9.470	9.570	9.350	0.130	1.392%	28.76万	0.00亿	0.000%
2026-08-28	9.310	9.340	9.430	9.280	0.110	1.192%	18.52万	0.00亿	0.000%
2026-08-27	9.320	9.230	9.340	9.150	-0.140	-1.494%	19.66万	0.00亿	0.000%
2026-08-26	9.300	9.370	9.400	9.280	0.050	0.536%	20.89万	0.00亿	0.000%
2026-08-25	9.470	9.320	9.570	9.310	-0.140	-1.480%	17.31万	0.00亿	0.000%
2026-08-24	9.260	9.460	9.470	9.250	0.160	1.720%	18.35万	0.00亿	0.000%
2026-08-21	9.320	9.300	9.420	9.240	-0.020	-0.215%	17.05万	0.00亿	0.000%
2026-08-20	9.130	9.320	9.380	9.090	0.110	1.194%	21.71万	0.00亿	0.000%
2026-08-19	9.010	9.210	9.210	8.990	0.210	2.333%	23.88万	0.00亿	0.000%
2026-08-18	8.970	9.000	9.060	8.970	0.000	0.000%	11.27万	0.00亿	0.000%
2026-08-17	8.930	9.000	9.010	8.870	0.040	0.446%	12.62万	0.00亿	0.000%
2026-08-14	8.960	8.960	9.030	8.900	0.000	0.000%	13.41万	0.00亿	0.000%
2026-08-13	8.960	8.960	8.990	8.920	-0.010	-0.111%	9.38万	0.00亿	0.000%
2026-08-12	8.970	8.970	8.990	8.890	0.000	0.000%	10.99万	0.00亿	0.000%
2026-08-11	9.010	8.970	9.060	8.950	-0.030	-0.333%	13.21万	0.00亿	0.000%
2026-08-10	8.990	9.000	9.110	8.940	0.010	0.111%	14.94万	0.00亿	0.000%
2026-08-07	9.110	8.990	9.130	8.930	-0.130	-1.425%	18.72万	0.00亿	0.000%
2026-08-06	9.100	9.120	9.210	9.000	0.030	0.330%	20.67万	0.00亿	0.000%
2026-08-05	9.240	9.090	9.290	9.080	-0.130	-1.410%	24.11万	0.00亿	0.000%
2026-08-04	9.490	9.220	9.490	9.220	-0.270	-2.845%	21.95万	0.00亿	0.000%
2026-08-03	9.300	9.490	9.510	9.270	0.180	1.933%	24.48万	0.00亿	0.000%
2026-07-31	9.280	9.310	9.340	9.130	-0.140	-1.481%	28.31万	0.00亿	0.000%
2026-07-30	9.220	9.450	9.470	9.200	0.230	2.495%	27.92万	0.00亿	0.000%
2026-07-29	9.100	9.220	9.280	9.090	0.130	1.430%	25.84万	0.00亿	0.000%
2026-07-28	9.060	9.090	9.120	8.960	0.060	0.664%	19.82万	0.00亿	0.000%
2026-07-27	9.030	9.030	9.120	8.960	0.030	0.333%	19.46万	0.00亿	0.000%
2026-07-24	9.060	9.000	9.120	8.980	-0.030	-0.332%	14.90万	0.00亿	0.000%
2026-07-23	8.970	9.030	9.080	8.940	0.000	0.000%	16.96万	0.00亿	0.000%
2026-07-22	8.970	9.030	9.040	8.830	0.100	1.120%	20.17万	0.00亿	0.000%
2026-07-21	9.060	8.930	9.260	8.910	-0.130	-1.435%	29.38万	0.00亿	0.000%
2026-07-20	8.890	9.060	9.130	8.860	0.150	1.684%	28.77万	0.00亿	0.000%
2026-07-17	8.860	8.910	9.010	8.850	0.060	0.678%	26.07万	0.00亿	0.000%
2026-07-16	9.010	8.850	9.100	8.840	-0.160	-1.776%	18.97万	0.00亿	0.000%
2026-07-15	8.950	9.010	9.030	8.790	-0.020	-0.221%	21.08万	0.00亿	0.000%
2026-07-14	8.700	9.030	9.030	8.660	0.310	3.555%	29.98万	0.00亿	0.000%
2026-07-13	8.480	8.720	8.730	8.470	0.220	2.588%	21.91万	0.00亿	0.000%
2026-07-10	8.490	8.500	8.540	8.420	0.030	0.354%	14.11万	0.00亿	0.000%
2026-07-09	8.510	8.470	8.580	8.420	-0.070	-0.820%	16.90万	0.00亿	0.000%
2026-07-08	8.450	8.540	8.600	8.370	0.040	0.471%	17.04万	0.00亿	0.000%
2026-07-07	8.560	8.500	8.600	8.420	-0.040	-0.468%	14.14万	0.00亿	0.000%
2026-07-06	8.270	8.540	8.540	8.220	0.260	3.140%	22.92万	0.00亿	0.000%
2026-07-03	8.300	8.280	8.410	8.220	-0.040	-0.481%	19.05万	0.00亿	0.000%
2026-07-02	8.250	8.320	8.410	8.200	0.080	0.971%	22.88万	0.00亿	0.000%
2026-07-01	8.220	8.240	8.300	8.170	-0.020	-0.242%	17.72万	0.00亿	0.000%
2026-06-30	8.390	8.260	8.400	8.170	-0.190	-2.249%	18.76万	0.00亿	0.000%
2026-06-29	8.400	8.450	8.460	8.170	0.030	0.356%	15.17万	0.00亿	0.000%
2026-06-26	8.610	8.420	8.660	8.410	-0.200	-2.320%	17.61万	0.00亿	0.000%
2026-06-25	8.560	8.620	8.700	8.540	-0.010	-0.116%	13.23万	0.00亿	0.000%
2026-06-24	8.840	8.630	8.880	8.590	-0.270	-3.034%	21.46万	0.00亿	0.000%
2026-06-23	8.690	8.900	8.910	8.680	0.200	2.299%	27.27万	0.00亿	0.000%
2026-06-22	8.690	8.700	8.730	8.520	-0.010	-0.115%	21.60万	0.00亿	0.000%
2026-06-18	8.970	8.710	8.970	8.690	-0.230	-2.573%	21.71万	0.00亿	0.000%
2026-06-17	9.040	8.940	9.080	8.890	-0.100	-1.106%	15.81万	0.00亿	0.000%
2026-06-16	9.190	9.040	9.210	9.020	-0.160	-1.739%	19.63万	0.00亿	0.000%
2026-06-15	9.310	9.200	9.360	9.160	-0.130	-1.393%	25.01万	0.00亿	0.000%
2026-06-12	9.150	9.330	9.330	9.050	0.180	1.967%	23.69万	0.00亿	0.000%
2026-06-11	9.260	9.150	9.300	9.130	-0.120	-1.294%	16.74万	0.00亿	0.000%
2026-06-10	9.080	9.270	9.290	9.060	0.180	1.980%	18.47万	0.00亿	0.000%
2026-06-09	9.040	9.090	9.180	9.000	0.010	0.110%	17.99万	0.00亿	0.000%
2026-06-08	9.100	9.080	9.190	9.030	-0.030	-0.329%	15.46万	0.00亿	0.000%
2026-06-05	9.020	9.110	9.160	8.970	0.130	1.448%	14.20万	0.00亿	0.000%
2026-06-04	9.090	8.980	9.170	8.940	-0.110	-1.210%	22.09万	0.00亿	0.000%
2026-06-03	9.220	9.090	9.250	9.050	-0.170	-1.836%	20.25万	0.00亿	0.000%
2026-06-02	9.240	9.260	9.320	9.200	0.020	0.216%	20.74万	0.00亿	0.000%
2026-06-01	9.050	9.240	9.240	9.000	0.190	2.099%	27.03万	0.00亿	0.000%
2026-05-29	8.880	9.050	9.120	8.830	0.190	2.144%	28.18万	0.00亿	0.000%
2026-05-28	8.880	8.860	8.980	8.810	0.000	0.000%	20.02万	0.00亿	0.000%
2026-05-27	8.830	8.860	8.970	8.820	0.000	0.000%	22.54万	0.00亿	0.000%
2026-05-26	8.750	8.860	8.870	8.740	0.140	1.606%	18.23万	0.00亿	0.000%
2026-05-25	8.730	8.720	8.790	8.690	-0.020	-0.229%	11.17万	0.00亿	0.000%
2026-05-22	8.780	8.740	8.810	8.700	-0.040	-0.456%	14.99万	0.00亿	0.000%
2026-05-21	8.790	8.780	8.890	8.760	0.010	0.114%	15.25万	0.00亿	0.000%
2026-05-20	8.820	8.770	8.850	8.740	-0.060	-0.680%	12.22万	0.00亿	0.000%
2026-05-19	8.790	8.830	8.910	8.760	0.070	0.799%	16.58万	0.00亿	0.000%
2026-05-18	8.950	8.760	8.980	8.730	-0.240	-2.667%	26.23万	0.00亿	0.000%
2026-05-15	9.100	9.000	9.130	8.930	-0.110	-1.207%	22.77万	0.00亿	0.000%
2026-05-14	9.070	9.110	9.130	9.030	0.030	0.330%	18.29万	0.00亿	0.000%
2026-05-13	9.110	9.080	9.120	9.020	-0.010	-0.110%	14.76万	0.00亿	0.000%
2026-05-12	9.130	9.090	9.160	9.070	-0.040	-0.438%	14.46万	0.00亿	0.000%
2026-05-11	9.200	9.130	9.210	9.090	-0.070	-0.761%	17.53万	0.00亿	0.000%
2026-05-08	9.350	9.200	9.420	9.200	-0.150	-1.604%	18.09万	0.00亿	0.000%
2026-05-07	9.360	9.350	9.440	9.340	-0.010	-0.107%	17.95万	0.00亿	0.000%
2026-05-06	9.480	9.360	9.490	9.330	-0.160	-1.681%	25.78万	0.00亿	0.000%
2026-04-30	9.390	9.520	9.550	9.390	0.080	0.847%	24.84万	0.00亿	0.000%
2026-04-29	9.200	9.440	9.480	9.150	0.340	3.736%	33.50万	0.00亿	0.000%
2026-04-28	9.340	9.100	9.340	9.030	-0.240	-2.570%	29.16万	0.00亿	0.000%
2026-04-27	9.430	9.340	9.510	9.300	-0.040	-0.426%	13.99万	0.00亿	0.000%
2026-04-24	9.490	9.380	9.530	9.370	-0.130	-1.367%	19.23万	0.00亿	0.000%
2026-04-23	9.210	9.510	9.520	9.190	0.310	3.370%	29.85万	0.00亿	0.000%
2026-04-22	9.210	9.200	9.270	9.180	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-21	9.070	9.210	9.240	9.070	0.130	1.432%	14.11万	0.00亿	0.000%
2026-04-20	9.030	9.080	9.120	9.010	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-17	9.020	9.040	9.060	8.980	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-16	9.030	9.030	9.120	9.000	0.010	0.110%	13.00万	1.24亿	0.320%
2026-04-15	8.990	9.020	9.050	8.950	0.000	0.000%	14.97万	0.00亿	0.000%
2026-04-14	8.880	8.940	8.960	8.870	0.070	0.789%	12.43万	0.00亿	0.000%
2026-04-13	8.980	8.870	8.990	8.870	0.000	0.000%	17.50万	0.00亿	0.000%
2026-04-10	9.000	8.980	9.070	8.980	0.000	0.000%	12.57万	0.00亿	0.000%
2026-04-09	9.110	8.990	9.180	8.990	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-08	9.020	9.160	9.160	9.010	0.000	0.000%	20.84万	0.00亿	0.000%
2026-04-07	9.120	8.960	9.140	8.940	0.000	0.000%	14.69万	0.00亿	0.000%
2026-04-03	9.190	9.090	9.220	9.050	0.000	0.000%	10.68万	0.00亿	0.000%
2026-04-02	9.430	9.410	9.480	9.350	0.000	0.000%	11.88万	0.00亿	0.000%
2026-04-01	9.480	9.440	9.540	9.390	0.000	0.000%	13.97万	0.00亿	0.000%