*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.82 | 18.84 | 18.33 | 18.41 | -2.59% | 2.13 | 7.16% |
| 2025-07-21 | 18.92 | 19.07 | 18.81 | 18.90 | -0.74% | 1.93 | 6.34% |
| 2025-07-18 | 19.28 | 19.66 | 18.92 | 19.04 | -2.16% | 2.76 | 8.95% |
| 2025-07-17 | 18.73 | 20.66 | 18.65 | 19.46 | +3.62% | 4.04 | 12.80% |
| 2025-07-16 | 19.19 | 19.19 | 18.62 | 18.78 | -1.16% | 1.56 | 5.15% |
| 2025-07-15 | 19.03 | 19.38 | 18.53 | 19.00 | -2.36% | 2.61 | 8.59% |
| 2025-07-14 | 19.85 | 20.16 | 19.27 | 19.46 | -0.51% | 3.18 | 10.08% |
| 2025-07-11 | 18.95 | 19.85 | 18.82 | 19.56 | +3.33% | 3.63 | 11.66% |
| 2025-07-10 | 19.18 | 19.32 | 18.71 | 18.93 | -2.97% | 3.23 | 10.55% |
| 2025-07-09 | 19.07 | 19.76 | 18.84 | 19.51 | +2.25% | 4.26 | 13.62% |
| 2025-07-08 | 18.99 | 19.09 | 18.70 | 19.08 | +0.16% | 2.17 | 7.12% |
| 2025-07-07 | 19.00 | 19.25 | 18.71 | 19.05 | +1.98% | 3.07 | 10.03% |
| 2025-07-04 | 18.48 | 19.30 | 18.07 | 18.68 | +1.85% | 2.56 | 8.53% |
| 2025-07-03 | 18.32 | 18.53 | 18.24 | 18.34 | +0.22% | 0.95 | 3.22% |
| 2025-07-02 | 18.54 | 18.68 | 18.24 | 18.30 | -2.03% | 1.31 | 4.42% |
| 2025-07-01 | 18.99 | 19.10 | 18.37 | 18.68 | -1.06% | 2.13 | 7.07% |
| 2025-06-30 | 18.67 | 18.94 | 18.64 | 18.88 | +1.12% | 2.51 | 8.31% |
| 2025-06-27 | 18.60 | 19.08 | 18.44 | 18.67 | 0.00% | 3.52 | 11.65% |
| 2025-06-26 | 18.32 | 19.20 | 18.18 | 18.67 | +1.91% | 3.99 | 13.26% |
| 2025-06-25 | 17.96 | 18.38 | 17.70 | 18.32 | +2.81% | 3.00 | 10.29% |