*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.26 | 11.86 | 11.13 | 11.32 | +0.62% | 0.84 | 4.54% |
| 2026-04-20 | 11.18 | 11.30 | 11.07 | 11.25 | -0.09% | 0.60 | 3.32% |
| 2026-04-17 | 11.41 | 11.51 | 11.00 | 11.26 | -1.66% | 0.68 | 3.79% |
| 2026-04-16 | 11.02 | 11.69 | 10.95 | 11.45 | +3.90% | 0.75 | 4.11% |
| 2026-04-15 | 11.13 | 11.20 | 10.98 | 11.02 | -0.90% | 0.48 | 2.69% |
| 2026-04-14 | 11.18 | 11.22 | 10.90 | 11.12 | +0.36% | 0.46 | 2.57% |
| 2026-04-13 | 10.73 | 11.28 | 10.66 | 11.08 | +3.17% | 0.63 | 3.52% |
| 2026-04-10 | 10.48 | 10.92 | 10.48 | 10.74 | +3.27% | 0.63 | 3.65% |
| 2026-04-09 | 10.73 | 10.78 | 10.32 | 10.40 | -3.97% | 0.47 | 2.76% |
| 2026-04-08 | 10.64 | 10.83 | 10.51 | 10.83 | +4.23% | 0.44 | 2.56% |
| 2026-04-07 | 10.27 | 10.54 | 10.10 | 10.39 | +0.68% | 0.56 | 3.34% |
| 2026-04-03 | 10.78 | 10.78 | 10.21 | 10.32 | -3.37% | 0.62 | 3.68% |
| 2026-04-02 | 11.10 | 11.27 | 10.55 | 10.68 | -3.78% | 0.61 | 3.50% |
| 2026-04-01 | 11.60 | 11.63 | 10.94 | 11.10 | -1.77% | 0.55 | 3.08% |
| 2026-03-31 | 11.10 | 11.74 | 11.09 | 11.30 | +1.89% | 0.91 | 4.90% |
| 2026-03-30 | 10.69 | 11.13 | 10.60 | 11.09 | +1.93% | 0.46 | 2.61% |
| 2026-03-27 | 10.62 | 10.95 | 10.51 | 10.88 | +1.68% | 0.36 | 2.07% |
| 2026-03-26 | 11.02 | 11.10 | 10.63 | 10.70 | -2.73% | 0.47 | 2.70% |
| 2026-03-25 | 10.96 | 11.14 | 10.82 | 11.00 | +1.20% | 0.56 | 3.17% |
| 2026-03-24 | 10.34 | 10.91 | 10.16 | 10.87 | +7.09% | 0.84 | 4.93% |