*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.40 | 13.90 | 13.30 | 13.73 | +2.46% | 0.94 | 4.28% |
| 2026-02-12 | 14.31 | 14.46 | 13.23 | 13.40 | -6.49% | 1.63 | 7.34% |
| 2026-02-11 | 14.61 | 14.74 | 14.24 | 14.33 | -1.85% | 0.65 | 2.79% |
| 2026-02-10 | 14.69 | 15.00 | 14.60 | 14.60 | -0.55% | 0.77 | 3.24% |
| 2026-02-09 | 14.41 | 14.71 | 14.21 | 14.68 | +2.73% | 0.84 | 3.58% |
| 2026-02-06 | 14.02 | 14.40 | 13.96 | 14.29 | +1.49% | 0.92 | 3.99% |
| 2026-02-05 | 13.99 | 14.33 | 13.95 | 14.08 | -0.56% | 1.12 | 4.92% |
| 2026-02-04 | 13.95 | 14.24 | 13.69 | 14.16 | -0.77% | 2.45 | 10.85% |
| 2026-02-03 | 13.91 | 14.35 | 13.91 | 14.27 | -7.64% | 3.70 | 16.45% |
| 2026-02-02 | 15.45 | 15.45 | 15.45 | 15.45 | -10.02% | 0.12 | 0.48% |
| 2026-01-30 | 16.94 | 17.23 | 16.76 | 17.17 | +1.18% | 0.97 | 3.52% |
| 2026-01-29 | 17.03 | 17.16 | 16.66 | 16.97 | +0.41% | 0.68 | 2.49% |
| 2026-01-28 | 17.05 | 17.28 | 16.83 | 16.90 | -1.57% | 0.69 | 2.53% |
| 2026-01-27 | 16.61 | 17.17 | 16.23 | 17.17 | +2.57% | 0.83 | 3.07% |
| 2026-01-26 | 17.26 | 17.29 | 16.47 | 16.74 | -2.45% | 0.72 | 2.68% |
| 2026-01-23 | 16.92 | 17.22 | 16.80 | 17.16 | +1.36% | 0.66 | 2.41% |
| 2026-01-22 | 16.78 | 17.00 | 16.69 | 16.93 | +1.14% | 0.50 | 1.83% |
| 2026-01-21 | 16.58 | 16.86 | 16.45 | 16.74 | +0.54% | 0.54 | 2.02% |
| 2026-01-20 | 16.80 | 16.87 | 16.53 | 16.65 | -0.42% | 0.45 | 1.68% |
| 2026-01-19 | 16.58 | 16.80 | 16.43 | 16.72 | +0.72% | 0.51 | 1.90% |