证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

湘电股份(600416)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 21.55 21.98 20.80 20.97 55032 1179529 -0.43 -2.01%
2009-11-26 22.45 22.58 21.36 21.40 65364 1434812 -1.11 -4.93%
2009-11-25 22.08 22.58 21.60 22.51 69593 1539903 0.30 1.35%
2009-11-24 22.84 23.44 22.10 22.21 105557 2424799 -0.64 -2.80%
2009-11-23 22.85 23.04 22.50 22.85 70063 1589364 -0.07 -0.30%
2009-11-20 22.83 23.30 22.71 22.92 73358 1681816 0.23 1.01%
2009-11-19 22.50 22.76 22.43 22.69 63239 1432389 0.17 0.76%
2009-11-18 22.85 22.88 22.20 22.52 100352 2258442 -0.37 -1.62%
2009-11-17 23.35 23.39 22.62 22.89 89908 2065091 -0.51 -2.18%
2009-11-16 23.68 23.98 23.05 23.40 153082 3576194 0.06 0.26%
2009-11-13 23.15 23.50 22.70 23.34 76385 1768752 0.27 1.17%
2009-11-12 22.70 23.13 22.45 23.07 79789 1823276 0.51 2.26%
2009-11-11 22.25 22.85 22.05 22.56 46818 1052047 0.11 0.49%
2009-11-10 22.68 22.78 22.15 22.45 65700 1469946 -0.07 -0.31%
2009-11-09 22.58 23.29 22.40 22.52 78869 1798287 0.07 0.31%
2009-11-06 22.55 22.83 22.25 22.45 75619 1706374 0.02 0.09%
2009-11-05 22.35 22.95 22.27 22.43 79933 1802639 0.03 0.13%
2009-11-04 22.50 22.88 21.80 22.40 112068 2521239 0.05 0.22%
2009-11-03 20.71 22.58 20.71 22.35 137291 2979500 1.67 8.07%
2009-11-02 19.97 20.80 19.51 20.68 41953 853484 0.30 1.47%
2009-10-30 19.82 20.84 19.75 20.38 52709 1078606 0.75 3.82%
2009-10-29 19.65 20.00 19.51 19.63 25823 508755 -0.40 -2.00%
2009-10-28 20.00 20.20 19.60 20.03 35569 707273 0.12 0.60%
2009-10-27 20.71 20.85 19.89 19.91 44452 901997 -1.14 -5.42%
2009-10-26 21.20 21.23 20.80 21.05 40837 857658 0.29 1.40%
2009-10-23 20.59 20.97 20.59 20.76 36370 755227 0.17 0.83%
2009-10-22 20.35 20.70 20.32 20.59 29725 610466 0.24 1.18%
2009-10-21 21.06 21.06 20.33 20.35 50283 1033564 -0.67 -3.19%
2009-10-20 21.46 21.49 20.71 21.02 52176 1100034 0.07 0.33%
2009-10-19 20.64 21.00 20.64 20.95 56552 1179564 0.65 3.20%
2009-10-16 20.55 20.55 19.55 20.30 34931 697780 -0.02 -0.10%
2009-10-15 20.24 20.76 20.21 20.32 27625 565607 0.20 0.99%
2009-10-14 19.95 20.40 19.95 20.12 35459 715920 0.18 0.90%
2009-10-13 19.80 19.96 19.60 19.94 22879 452299 0.12 0.60%
2009-10-12 19.73 20.30 19.73 19.82 44882 897360 0.45 2.32%
2009-10-09 18.74 19.55 18.60 19.37 29847 570613 1.01 5.50%
2009-09-30 18.40 18.95 18.25 18.36 20997 388830 0.00 0.00%
2009-09-29 18.57 19.20 18.11 18.36 25581 475120 -0.80 -4.17%
2009-09-25 19.36 19.69 19.11 19.16 23313 450129 -0.24 -1.24%
2009-09-24 19.80 20.20 18.96 19.40 45891 891511 -0.68 -3.39%
2009-09-23 21.16 21.63 20.00 20.08 48409 1006513 -1.02 -4.83%
2009-09-22 22.40 22.55 21.08 21.10 59677 1295811 -1.30 -5.80%
2009-09-21 21.21 22.68 21.12 22.40 63579 1392910 0.73 3.37%
2009-09-18 22.50 22.88 21.51 21.67 85177 1883423 -1.03 -4.54%
2009-09-17 21.22 23.26 20.81 22.70 151851 3387844 1.55 7.33%
2009-09-16 20.30 21.24 20.25 21.15 98849 2059958 0.92 4.55%
2009-09-15 19.95 20.60 19.83 20.23 59849 1207532 0.41 2.07%
N 2009-09-14 19.40 19.95 19.30 19.82 36935 727521 0.41 2.11%
2009-09-11 19.42 19.70 19.11 19.41 31609 612942 0.23 1.20%
2009-09-10 19.86 19.89 19.09 19.18 52683 1023425 -0.67 -3.38%
2009-09-09 19.48 19.88 19.20 19.85 58019 1132574 0.53 2.74%
N 2009-09-08 18.91 19.37 18.65 19.32 44126 839423 0.30 1.58%
2009-09-07 19.10 19.42 18.89 19.02 49390 944502 -0.13 -0.68%
2009-09-04 18.43 19.55 18.43 19.15 51692 992381 0.59 3.18%
2009-09-03 17.85 18.68 17.81 18.56 40697 747133 0.71 3.98%
2009-09-02 17.58 18.03 17.50 17.85 26122 465816 0.07 0.39%
2009-09-01 18.17 18.70 17.65 17.78 32923 594682 -0.56 -3.05%
2009-08-31 18.89 19.50 18.31 18.34 54539 1023537 -0.74 -3.88%
2009-08-28 19.75 19.98 18.98 19.08 42216 812186 -0.80 -4.02%
2009-08-27 19.61 20.34 19.60 19.88 61052 1220457 -0.09 -0.45%
2009-08-26 18.95 20.22 18.72 19.97 78021 1546660 1.08 5.72%
2009-08-25 19.49 19.50 18.52 18.89 54963 1041754 -0.76 -3.87%
2009-08-24 19.15 19.82 18.80 19.65 56401 1093578 0.47 2.45%
2009-08-21 18.73 19.29 18.60 19.18 39625 755105 0.27 1.43%
2009-08-20 18.49 19.04 18.06 18.91 48077 898551 0.44 2.38%
2009-08-19 19.39 20.01 18.35 18.47 47765 925451 -0.79 -4.10%
2009-08-18 19.00 19.35 18.95 19.26 24468 469466 0.27 1.42%
2009-08-17 19.20 19.57 18.95 18.99 45692 875649 -0.86 -4.33%
2009-08-14 21.35 21.57 19.79 19.85 66114 1351637 -1.50 -7.03%
2009-08-13 21.61 21.98 21.07 21.35 39408 842466 -0.32 -1.48%
N 2009-08-12 22.85 22.85 21.51 21.67 64983 1429696 -1.26 -5.50%
2009-08-11 22.88 23.20 22.58 22.93 45415 1041488 0.30 1.33%
N 2009-08-10 22.86 23.09 22.13 22.63 62001 1400867 0.28 1.25%
2009-08-07 23.70 24.19 22.18 22.35 121922 2818604 -1.30 -5.50%
2009-08-06 23.40 24.96 22.92 23.65 219757 5267708 -0.11 -0.46%
2009-08-05 22.59 23.90 22.56 23.76 174335 4055479 1.17 5.18%
2009-08-04 22.20 22.85 21.69 22.59 110158 2467043 0.39 1.76%
N 2009-08-03 22.58 22.73 21.88 22.20 108825 2405622 -0.13 -0.58%
N 2009-07-31 22.40 22.82 22.15 22.33 84206 1892193 0.38 1.73%
N 2009-07-30 21.55 22.22 21.30 21.95 67369 1463242 0.45 2.09%
2009-07-29 23.45 23.64 21.36 21.50 123692 2775602 -2.24 -9.44%
N 2009-07-28 22.15 24.20 22.15 23.74 182580 4257760 1.60 7.23%
N 2009-07-27 21.90 22.36 21.80 22.14 68514 1509819 0.34 1.56%
2009-07-24 22.82 22.82 21.74 21.80 98458 2176208 -0.92 -4.05%
2009-07-23 22.89 23.16 22.25 22.72 91272 2063964 -0.24 -1.04%
N 2009-07-22 23.00 23.55 22.58 22.96 93296 2142005 0.14 0.61%
2009-07-21 22.73 23.82 22.54 22.82 153348 3561567 0.13 0.57%
2009-07-20 22.80 22.95 22.30 22.69 101632 2298643 0.00 0.00%
2009-07-17 22.25 22.98 22.15 22.69 80659 1822523 0.32 1.43%
2009-07-16 22.98 23.10 22.32 22.37 83092 1890007 -0.57 -2.48%
N 2009-07-15 23.20 23.20 22.80 22.94 87766 2014460 -0.11 -0.48%
N 2009-07-14 22.90 23.23 22.60 23.05 114484 2626254 0.20 0.88%
N 2009-07-13 21.70 23.28 21.51 22.85 152035 3428661 1.06 4.87%
2009-07-10 22.20 22.30 21.70 21.79 76101 1668389 -0.21 -0.95%
2009-07-09 21.10 22.46 20.68 22.00 117812 2538069 0.83 3.92%
2009-07-08 21.46 21.56 20.74 21.17 61067 1291347 -0.27 -1.26%
2009-07-07 21.35 21.75 21.26 21.44 65840 1412927 0.09 0.42%
2009-07-06 22.22 22.24 21.15 21.35 128957 2767905 -0.90 -4.04%
N 2009-07-03 22.49 22.96 21.98 22.25 167175 3749830 -0.50 -2.20%
N 2009-07-02 21.10 22.88 20.91 22.75 178518 3955012 1.95 9.38%
2009-07-01 20.43 20.81 20.23 20.80 63299 1298598 0.37 1.81%
2009-06-30 20.57 20.70 20.23 20.43 41383 844719 -0.14 -0.68%
2009-06-29 20.69 21.33 20.45 20.57 65695 1366761 -0.18 -0.87%
2009-06-26 20.71 21.20 20.41 20.75 49692 1034721 0.02 0.10%
2009-06-25 20.92 20.99 20.25 20.73 54375 1115730 -0.18 -0.86%
2009-06-24 20.38 21.10 20.35 20.91 43146 892915 0.49 2.40%
N 2009-06-23 19.99 21.42 19.87 20.42 56777 1184033 -0.62 -2.95%
2009-06-19 21.90 22.05 21.00 21.04 85442 1814222 -1.02 -4.62%
2009-06-18 22.25 22.47 21.70 22.06 54251 1192455 -0.19 -0.85%
2009-06-17 21.50 22.44 21.22 22.25 72836 1598242 0.70 3.25%
2009-06-16 20.88 21.56 20.65 21.55 48076 1020597 0.53 2.52%
2009-06-15 20.60 21.19 20.58 21.02 37421 782345 0.22 1.06%
2009-06-12 21.60 21.60 20.61 20.80 73215 1537076 -0.91 -4.19%
2009-06-11 21.80 22.46 21.60 21.71 59179 1306310 -0.26 -1.18%
2009-06-10 22.30 22.48 21.50 21.97 79343 1737764 -0.82 -3.60%
N 2009-06-09 21.40 22.98 20.60 22.79 152138 3335966 0.81 3.69%
N 2009-06-08 23.00 23.38 21.98 21.98 204323 4585794 -2.44 -9.99%