*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.66 | 18.17 | 17.60 | 17.82 | +1.83% | 2.11 | 7.32% |
| 2025-06-23 | 16.56 | 17.55 | 16.56 | 17.50 | +4.23% | 2.26 | 8.13% |
| 2025-06-20 | 17.51 | 17.51 | 16.60 | 16.79 | -4.11% | 2.68 | 9.84% |
| 2025-06-19 | 17.98 | 18.88 | 17.42 | 17.51 | -1.63% | 3.76 | 12.88% |
| 2025-06-18 | 17.80 | 17.95 | 17.46 | 17.80 | -0.28% | 2.28 | 8.03% |
| 2025-06-17 | 18.12 | 18.12 | 17.70 | 17.85 | -2.46% | 3.13 | 10.89% |
| 2025-06-16 | 17.34 | 18.33 | 17.18 | 18.30 | +4.75% | 4.49 | 15.44% |
| 2025-06-13 | 17.50 | 18.12 | 17.31 | 17.47 | -0.17% | 3.24 | 11.38% |
| 2025-06-12 | 17.31 | 17.76 | 17.17 | 17.50 | +0.69% | 2.11 | 7.48% |
| 2025-06-11 | 17.23 | 17.52 | 17.16 | 17.38 | +0.75% | 1.58 | 5.67% |
| 2025-06-10 | 17.70 | 17.70 | 17.04 | 17.25 | -2.27% | 2.42 | 8.68% |
| 2025-06-09 | 17.50 | 17.66 | 17.44 | 17.65 | +0.40% | 2.08 | 7.32% |
| 2025-06-06 | 17.87 | 18.32 | 17.42 | 17.58 | -1.84% | 3.02 | 10.60% |
| 2025-06-05 | 18.00 | 18.11 | 17.60 | 17.91 | -0.78% | 4.32 | 15.03% |
| 2025-06-04 | 18.60 | 19.00 | 17.83 | 18.05 | -5.45% | 5.67 | 19.41% |
| 2025-06-03 | 19.81 | 20.95 | 19.03 | 19.09 | -3.63% | 7.39 | 23.16% |
| 2025-05-30 | 21.59 | 22.45 | 19.67 | 19.81 | -2.94% | 11.05 | 32.10% |
| 2025-05-29 | 18.55 | 20.41 | 18.37 | 20.41 | +10.03% | 6.88 | 22.05% |
| 2025-05-28 | 19.90 | 20.48 | 18.53 | 18.55 | -3.13% | 7.81 | 25.07% |
| 2025-05-27 | 19.00 | 20.09 | 18.65 | 19.15 | +4.87% | 9.68 | 30.90% |