*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.15 | 15.28 | 14.86 | 15.22 | -0.13% | 0.42 | 1.71% |
| 2025-12-16 | 15.34 | 15.39 | 15.05 | 15.24 | -0.91% | 0.34 | 1.39% |
| 2025-12-15 | 15.08 | 15.55 | 14.83 | 15.38 | +0.98% | 0.55 | 2.24% |
| 2025-12-12 | 15.26 | 15.54 | 15.18 | 15.23 | -0.65% | 0.40 | 1.63% |
| 2025-12-11 | 15.69 | 15.75 | 15.31 | 15.33 | -2.48% | 0.46 | 1.83% |
| 2025-12-10 | 15.90 | 16.04 | 15.66 | 15.72 | -1.32% | 0.35 | 1.39% |
| 2025-12-09 | 16.18 | 16.22 | 15.93 | 15.93 | -1.79% | 0.31 | 1.22% |
| 2025-12-08 | 16.05 | 16.35 | 16.05 | 16.22 | +1.50% | 0.47 | 1.81% |
| 2025-12-05 | 15.84 | 16.03 | 15.63 | 15.98 | +0.82% | 0.49 | 1.91% |
| 2025-12-04 | 16.27 | 16.27 | 15.79 | 15.85 | -2.88% | 0.60 | 2.34% |
| 2025-12-03 | 16.29 | 16.55 | 15.97 | 16.32 | +0.06% | 0.83 | 3.18% |
| 2025-12-02 | 16.64 | 16.73 | 16.28 | 16.31 | -2.45% | 0.59 | 2.23% |
| 2025-12-01 | 16.92 | 16.97 | 16.64 | 16.72 | -1.07% | 0.42 | 1.54% |
| 2025-11-28 | 16.65 | 16.94 | 16.52 | 16.90 | +1.38% | 0.34 | 1.27% |
| 2025-11-27 | 16.66 | 16.75 | 16.51 | 16.67 | +0.06% | 0.40 | 1.50% |
| 2025-11-26 | 17.06 | 17.38 | 16.66 | 16.66 | -2.86% | 0.59 | 2.17% |
| 2025-11-25 | 16.99 | 17.36 | 16.99 | 17.15 | +0.94% | 0.53 | 1.92% |
| 2025-11-24 | 16.48 | 17.12 | 16.48 | 16.99 | +3.16% | 0.71 | 2.63% |
| 2025-11-21 | 16.92 | 17.22 | 16.22 | 16.47 | -3.63% | 0.76 | 2.84% |
| 2025-11-20 | 17.10 | 17.35 | 16.81 | 17.09 | +0.18% | 0.60 | 2.16% |