*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.89 | 19.35 | 18.86 | 19.23 | +1.16% | 2.26 | 7.32% |
| 2025-08-18 | 18.76 | 19.07 | 18.66 | 19.01 | +1.39% | 2.21 | 7.26% |
| 2025-08-15 | 18.50 | 18.76 | 18.31 | 18.75 | +0.81% | 1.35 | 4.51% |
| 2025-08-14 | 18.88 | 19.12 | 18.55 | 18.60 | -0.80% | 1.95 | 6.43% |
| 2025-08-13 | 18.58 | 18.97 | 18.46 | 18.75 | +1.13% | 1.48 | 4.93% |
| 2025-08-12 | 18.86 | 18.87 | 18.44 | 18.54 | -1.49% | 1.25 | 4.16% |
| 2025-08-11 | 18.50 | 18.91 | 18.49 | 18.82 | +1.18% | 1.14 | 3.76% |
| 2025-08-08 | 18.80 | 18.89 | 18.43 | 18.60 | -1.48% | 1.18 | 3.94% |
| 2025-08-07 | 18.55 | 18.96 | 18.45 | 18.88 | +1.34% | 1.65 | 5.47% |
| 2025-08-06 | 18.47 | 18.69 | 18.33 | 18.63 | +1.09% | 1.24 | 4.16% |
| 2025-08-05 | 18.30 | 18.45 | 18.30 | 18.43 | +0.55% | 0.85 | 2.87% |
| 2025-08-04 | 18.16 | 18.35 | 18.06 | 18.33 | +0.11% | 0.79 | 2.69% |
| 2025-08-01 | 18.14 | 18.33 | 18.01 | 18.31 | +1.05% | 0.88 | 2.99% |
| 2025-07-31 | 18.21 | 18.44 | 18.09 | 18.12 | -1.36% | 1.13 | 3.84% |
| 2025-07-30 | 18.24 | 18.50 | 18.02 | 18.37 | +0.33% | 1.58 | 5.37% |
| 2025-07-29 | 18.28 | 18.33 | 18.05 | 18.31 | -0.38% | 1.13 | 3.86% |
| 2025-07-28 | 18.32 | 18.41 | 18.16 | 18.38 | +0.16% | 0.96 | 3.27% |
| 2025-07-25 | 18.31 | 18.50 | 18.12 | 18.35 | +0.49% | 1.17 | 3.97% |
| 2025-07-24 | 18.12 | 18.30 | 18.10 | 18.26 | +0.88% | 1.06 | 3.63% |
| 2025-07-23 | 18.29 | 18.38 | 18.03 | 18.10 | -1.68% | 1.34 | 4.56% |