湘财股份(600095)股票信息
| 股票代码 | 600095 |
| 股票名称 | 湘财股份 |
| 最新价/元 | 7.53 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -5.04 |
| 买入/元 | 7.53 |
| 卖出/元 | 7.54 |
| 昨收/元 | 7.93 |
| 今开/元 | 7.94 |
| 最高/元 | 8.15 |
| 最低/元 | 7.35 |
| 成交量/手 | 828591.11 |
| 成交额/万 | 63153.34 |
| 股净值/元 | 180.14 |
| 市净率 | 1.82 |
| 总市值/万 | 2152968.37 |
| 流通值/万 | 2152968.37 |
| 换手率/% | 2.90 |
| 入市日期 | 1997-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
湘财股份(600095)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.94 | 7.53 | -0.40 | -5.04 | 828591.11 | 63153.34 | 2.90 |
| 2024-10-09 | 8.33 | 7.93 | -0.88 | -9.99 | 1342423.83 | 111139.64 | 4.70 |
| 2024-10-08 | 8.81 | 8.81 | 0.80 | 9.99 | 1481901.18 | 129246.97 | 5.18 |
| 2024-09-30 | 7.85 | 8.01 | 0.73 | 10.03 | 1351310.92 | 106374.18 | 4.73 |
| 2024-09-27 | 6.96 | 7.28 | 0.51 | 7.53 | 790788.05 | 55796.46 | 2.77 |
| 2024-09-26 | 6.32 | 6.77 | 0.39 | 6.11 | 762260.66 | 49984.96 | 2.67 |
| 2024-09-25 | 6.40 | 6.38 | 0.05 | 0.79 | 717182.97 | 46554.69 | 2.51 |
| 2024-09-24 | 6.07 | 6.33 | 0.31 | 5.15 | 539722.11 | 33609.28 | 1.89 |
| 2024-09-23 | 6.05 | 6.02 | -0.02 | -0.33 | 103715.09 | 6249.29 | 0.36 |
| 2024-09-20 | 6.00 | 6.04 | 0.03 | 0.50 | 127581.00 | 7649.29 | 0.45 |
| 2024-09-19 | 5.96 | 6.01 | 0.08 | 1.35 | 209805.00 | 12600.63 | 0.73 |
| 2024-09-18 | 5.89 | 5.93 | 0.03 | 0.51 | 109671.60 | 6459.00 | 0.38 |
| 2024-09-13 | 5.96 | 5.90 | -0.05 | -0.84 | 136122.00 | 8107.84 | 0.48 |
| 2024-09-12 | 5.94 | 5.95 | 0.00 | 0.00 | 99215.54 | 5919.65 | 0.35 |
| 2024-09-11 | 5.94 | 5.95 | -0.02 | -0.34 | 76255.00 | 4542.14 | 0.27 |
| 2024-09-10 | 5.97 | 5.97 | -0.01 | -0.17 | 116300.00 | 6893.72 | 0.41 |
| 2024-09-09 | 5.90 | 5.98 | 0.03 | 0.50 | 170465.50 | 10162.53 | 0.60 |
| 2024-09-06 | 6.09 | 5.95 | -0.02 | -0.34 | 236939.40 | 14301.43 | 0.83 |
| 2024-09-05 | 5.92 | 5.97 | 0.06 | 1.02 | 110940.32 | 6604.86 | 0.39 |
| 2024-09-04 | 5.89 | 5.91 | 0.01 | 0.17 | 103644.00 | 6135.65 | 0.36 |
| 2024-09-03 | 5.86 | 5.90 | 0.04 | 0.68 | 98399.00 | 5793.58 | 0.34 |
| 2024-09-02 | 5.99 | 5.86 | -0.18 | -2.98 | 190592.01 | 11286.64 | 0.67 |
| 2024-08-30 | 5.90 | 6.04 | 0.03 | 0.50 | 421639.00 | 25392.05 | 1.47 |
| 2024-08-29 | 5.93 | 6.01 | 0.05 | 0.84 | 136615.00 | 8202.57 | 0.48 |
| 2024-08-28 | 5.89 | 5.96 | 0.07 | 1.19 | 95341.00 | 5657.01 | 0.33 |
| 2024-08-27 | 5.93 | 5.89 | -0.06 | -1.01 | 92575.00 | 5455.00 | 0.32 |
| 2024-08-26 | 5.97 | 5.95 | -0.01 | -0.17 | 115010.00 | 6847.62 | 0.40 |
| 2024-08-23 | 5.93 | 5.96 | 0.01 | 0.17 | 141523.00 | 8451.45 | 0.49 |
| 2024-08-22 | 6.15 | 5.95 | -0.19 | -3.09 | 218103.00 | 13151.90 | 0.76 |
| 2024-08-21 | 6.15 | 6.14 | -0.03 | -0.49 | 122710.64 | 7548.29 | 0.43 |
| 2024-08-20 | 6.29 | 6.17 | -0.11 | -1.75 | 224738.11 | 13914.61 | 0.79 |
| 2024-08-19 | 6.33 | 6.28 | -0.04 | -0.63 | 183439.00 | 11544.00 | 0.64 |
| 2024-08-16 | 6.37 | 6.32 | -0.12 | -1.86 | 271856.11 | 17253.34 | 0.95 |
| 2024-08-15 | 6.37 | 6.44 | 0.06 | 0.94 | 417827.29 | 26966.12 | 1.46 |
| 2024-08-14 | 6.31 | 6.38 | 0.01 | 0.16 | 324062.45 | 20700.75 | 1.13 |
| 2024-08-13 | 6.29 | 6.37 | 0.10 | 1.60 | 320842.00 | 20222.22 | 1.12 |
| 2024-08-12 | 6.33 | 6.27 | -0.08 | -1.26 | 266253.82 | 16718.42 | 0.93 |
| 2024-08-09 | 6.46 | 6.35 | -0.09 | -1.40 | 440611.62 | 28238.96 | 1.54 |
| 2024-08-08 | 6.48 | 6.44 | -0.10 | -1.53 | 653311.06 | 42406.18 | 2.28 |
| 2024-08-07 | 6.82 | 6.54 | -0.34 | -4.94 | 1075071.70 | 71026.70 | 3.76 |
| 2024-08-06 | 7.50 | 6.88 | -0.26 | -3.64 | 1576539.83 | 114670.81 | 5.51 |
| 2024-08-05 | 6.47 | 7.14 | 0.65 | 10.02 | 1526752.26 | 107590.10 | 5.34 |
| 2024-08-02 | 6.46 | 6.49 | -0.01 | -0.15 | 339245.46 | 22310.06 | 1.19 |
| 2024-08-01 | 6.46 | 6.50 | -0.04 | -0.61 | 270035.00 | 17573.84 | 0.94 |
| 2024-07-31 | 6.21 | 6.54 | 0.33 | 5.31 | 465648.24 | 30072.59 | 1.63 |
| 2024-07-30 | 6.14 | 6.21 | 0.07 | 1.14 | 136446.00 | 8462.71 | 0.48 |
| 2024-07-29 | 6.19 | 6.14 | -0.08 | -1.29 | 129587.56 | 7994.74 | 0.45 |
| 2024-07-26 | 6.15 | 6.22 | 0.06 | 0.97 | 184041.13 | 11443.03 | 0.64 |
| 2024-07-25 | 5.95 | 6.16 | 0.21 | 3.53 | 215436.00 | 13193.81 | 0.75 |
| 2024-07-24 | 6.06 | 5.95 | -0.11 | -1.82 | 123012.03 | 7379.45 | 0.43 |
| 2024-07-23 | 6.15 | 6.06 | -0.12 | -1.94 | 149171.01 | 9161.44 | 0.52 |
| 2024-07-22 | 6.22 | 6.18 | -0.01 | -0.16 | 167143.00 | 10349.55 | 0.58 |
| 2024-07-19 | 6.14 | 6.19 | 0.04 | 0.65 | 148573.18 | 9168.50 | 0.52 |
| 2024-07-18 | 6.09 | 6.15 | 0.05 | 0.82 | 134441.65 | 8164.74 | 0.47 |
| 2024-07-17 | 6.09 | 6.10 | 0.00 | 0.00 | 120787.00 | 7386.50 | 0.42 |
| 2024-07-16 | 6.10 | 6.10 | -0.03 | -0.49 | 127990.28 | 7822.95 | 0.45 |
| 2024-07-15 | 6.14 | 6.13 | -0.03 | -0.49 | 132467.24 | 8086.66 | 0.46 |
| 2024-07-12 | 6.24 | 6.16 | -0.17 | -2.69 | 268013.23 | 16563.55 | 0.94 |
| 2024-07-11 | 6.08 | 6.33 | 0.34 | 5.68 | 457641.27 | 29217.52 | 1.60 |
| 2024-07-10 | 5.94 | 5.99 | 0.00 | 0.00 | 121169.00 | 7292.09 | 0.42 |
| 2024-07-09 | 5.83 | 5.99 | 0.17 | 2.92 | 170510.00 | 10018.29 | 0.60 |
| 2024-07-08 | 6.01 | 5.82 | -0.24 | -3.96 | 155366.77 | 9128.53 | 0.54 |
| 2024-07-05 | 6.04 | 6.06 | 0.02 | 0.33 | 152506.00 | 9297.71 | 0.53 |
| 2024-07-04 | 6.15 | 6.04 | -0.14 | -2.27 | 162321.08 | 9860.12 | 0.57 |
| 2024-07-03 | 5.98 | 6.18 | 0.21 | 3.52 | 254075.75 | 15575.33 | 0.89 |
| 2024-07-02 | 5.99 | 5.97 | -0.03 | -0.50 | 92757.83 | 5570.19 | 0.32 |
| 2024-07-01 | 5.91 | 6.00 | 0.04 | 0.67 | 174665.13 | 10354.80 | 0.61 |
| 2024-06-28 | 6.10 | 5.96 | -0.16 | -2.61 | 195156.51 | 11820.31 | 0.68 |
| 2024-06-27 | 6.16 | 6.12 | -0.09 | -1.45 | 87187.00 | 5353.99 | 0.30 |
| 2024-06-26 | 6.10 | 6.21 | 0.09 | 1.47 | 115762.77 | 7109.48 | 0.40 |
| 2024-06-25 | 6.14 | 6.12 | -0.03 | -0.49 | 128299.00 | 7826.59 | 0.45 |
| 2024-06-24 | 6.23 | 6.15 | -0.15 | -2.38 | 159385.51 | 9866.23 | 0.56 |
| 2024-06-21 | 6.27 | 6.30 | 0.09 | 1.45 | 200706.00 | 12749.12 | 0.70 |
| 2024-06-20 | 6.39 | 6.21 | -0.18 | -2.82 | 111041.00 | 6987.65 | 0.39 |
| 2024-06-19 | 6.47 | 6.39 | -0.07 | -1.08 | 92530.25 | 5927.02 | 0.32 |
| 2024-06-18 | 6.42 | 6.46 | 0.04 | 0.62 | 95641.71 | 6178.33 | 0.33 |
| 2024-06-17 | 6.39 | 6.42 | -0.01 | -0.16 | 105667.00 | 6794.99 | 0.37 |
| 2024-06-14 | 6.33 | 6.43 | 0.11 | 1.74 | 191075.51 | 12169.36 | 0.67 |
| 2024-06-13 | 6.37 | 6.32 | -0.06 | -0.94 | 86429.00 | 5475.19 | 0.30 |
| 2024-06-12 | 6.38 | 6.38 | -0.02 | -0.31 | 80571.07 | 5154.93 | 0.28 |
| 2024-06-11 | 6.29 | 6.40 | 0.04 | 0.63 | 101439.44 | 6473.71 | 0.35 |
| 2024-06-07 | 6.40 | 6.36 | -0.02 | -0.31 | 195686.47 | 12398.72 | 0.68 |
| 2024-06-06 | 6.59 | 6.38 | -0.20 | -3.04 | 159222.58 | 10273.85 | 0.56 |
| 2024-06-05 | 6.57 | 6.58 | 0.01 | 0.15 | 105197.00 | 6947.00 | 0.37 |
| 2024-06-04 | 6.50 | 6.57 | 0.06 | 0.92 | 115003.00 | 7521.84 | 0.40 |
| 2024-06-03 | 6.62 | 6.51 | -0.14 | -2.11 | 175787.00 | 11489.51 | 0.61 |
| 2024-05-31 | 6.69 | 6.65 | -0.02 | -0.30 | 98163.77 | 6553.65 | 0.34 |
| 2024-05-30 | 6.69 | 6.67 | -0.05 | -0.74 | 135499.70 | 9026.04 | 0.47 |
| 2024-05-29 | 6.70 | 6.72 | -0.05 | -0.74 | 188013.66 | 12624.80 | 0.66 |
| 2024-05-28 | 6.67 | 6.77 | 0.10 | 1.50 | 333322.22 | 22767.62 | 1.17 |
| 2024-05-27 | 6.67 | 6.67 | 0.02 | 0.30 | 104898.66 | 6934.98 | 0.37 |
| 2024-05-24 | 6.79 | 6.68 | -0.10 | -1.48 | 115731.67 | 7802.00 | 0.40 |
| 2024-05-23 | 6.97 | 6.78 | -0.22 | -3.14 | 184161.66 | 12631.68 | 0.64 |
| 2024-05-22 | 6.95 | 7.00 | 0.04 | 0.58 | 103982.05 | 7265.38 | 0.36 |
| 2024-05-21 | 7.01 | 6.96 | -0.06 | -0.86 | 90670.66 | 6332.94 | 0.32 |
| 2024-05-20 | 7.01 | 7.02 | 0.01 | 0.14 | 174807.46 | 12309.96 | 0.61 |
| 2024-05-17 | 6.87 | 7.01 | 0.11 | 1.59 | 175473.33 | 12184.72 | 0.61 |
| 2024-05-16 | 6.94 | 6.90 | 0.00 | 0.00 | 152733.66 | 10586.36 | 0.53 |
| 2024-05-15 | 7.08 | 6.90 | -0.16 | -2.27 | 219440.74 | 15291.17 | 0.77 |
| 2024-05-14 | 7.03 | 7.06 | 0.00 | 0.00 | 150262.17 | 10555.11 | 0.53 |
日K线
周K线
月K线
