*ST湘邮 sh.600476
12.05
+1.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.01 | 12.18 | 11.60 | 12.05 | +1.18% | 0.31 | 1.63% |
| 2026-05-21 | 12.36 | 12.55 | 11.90 | 11.91 | -4.41% | 0.35 | 1.79% |
| 2026-05-20 | 12.63 | 12.86 | 12.41 | 12.46 | -1.97% | 0.37 | 1.83% |
| 2026-05-19 | 12.25 | 12.88 | 12.16 | 12.71 | +2.92% | 0.51 | 2.56% |
| 2026-05-18 | 12.06 | 12.55 | 12.02 | 12.35 | +2.40% | 0.46 | 2.32% |
| 2026-05-15 | 12.12 | 12.37 | 11.88 | 12.06 | -1.79% | 0.39 | 1.98% |
| 2026-05-14 | 12.60 | 12.78 | 12.16 | 12.28 | -3.99% | 0.72 | 3.60% |
| 2026-05-13 | 12.70 | 13.12 | 12.58 | 12.79 | +0.31% | 0.70 | 3.38% |
| 2026-05-12 | 12.94 | 13.08 | 12.55 | 12.75 | -1.85% | 0.70 | 3.39% |
| 2026-05-11 | 12.96 | 13.20 | 12.46 | 12.99 | +2.77% | 1.63 | 7.79% |
| 2026-05-08 | 12.16 | 12.64 | 12.03 | 12.64 | +4.98% | 0.76 | 3.77% |
| 2026-05-07 | 11.46 | 12.04 | 11.45 | 12.04 | +4.97% | 0.49 | 2.56% |
| 2026-05-06 | 11.67 | 11.94 | 11.28 | 11.47 | -0.78% | 1.31 | 7.03% |
| 2026-04-30 | 10.85 | 11.56 | 10.77 | 11.56 | +5.00% | 0.91 | 5.07% |
| 2026-04-29 | 11.20 | 11.92 | 11.00 | 11.01 | -4.51% | 2.92 | 15.96% |
| 2026-04-28 | 11.53 | 11.53 | 11.53 | 11.53 | nan% | nan | nan% |
| 2026-04-27 | 10.98 | 11.65 | 10.70 | 11.53 | +4.44% | 0.91 | 5.03% |
| 2026-04-24 | 10.61 | 11.20 | 10.46 | 11.04 | +3.56% | 0.69 | 3.90% |
| 2026-04-23 | 10.89 | 10.90 | 10.61 | 10.66 | -2.29% | 0.43 | 2.50% |
| 2026-04-22 | 11.37 | 11.57 | 10.90 | 10.91 | -3.62% | 0.62 | 3.48% |