*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.69 | 17.69 | 17.01 | 17.06 | -3.12% | 0.75 | 2.70% |
| 2025-11-18 | 17.60 | 17.65 | 17.45 | 17.61 | +0.69% | 0.58 | 2.05% |
| 2025-11-17 | 17.45 | 17.58 | 17.30 | 17.49 | +1.10% | 0.47 | 1.66% |
| 2025-11-14 | 17.16 | 17.47 | 17.16 | 17.30 | -0.12% | 0.42 | 1.49% |
| 2025-11-13 | 17.17 | 17.33 | 16.98 | 17.32 | +1.11% | 0.43 | 1.53% |
| 2025-11-12 | 17.26 | 17.30 | 16.90 | 17.13 | -0.41% | 0.36 | 1.30% |
| 2025-11-11 | 17.28 | 17.38 | 17.13 | 17.20 | -0.29% | 0.31 | 1.12% |
| 2025-11-10 | 17.19 | 17.37 | 17.18 | 17.25 | +0.17% | 0.48 | 1.73% |
| 2025-11-07 | 17.46 | 17.46 | 17.15 | 17.22 | -1.37% | 0.59 | 2.14% |
| 2025-11-06 | 17.72 | 17.76 | 17.20 | 17.46 | -1.24% | 0.79 | 2.83% |
| 2025-11-05 | 17.55 | 17.78 | 17.47 | 17.68 | -0.17% | 0.47 | 1.66% |
| 2025-11-04 | 17.48 | 17.77 | 17.40 | 17.71 | +1.08% | 0.74 | 2.59% |
| 2025-11-03 | 17.32 | 17.55 | 17.20 | 17.52 | +1.04% | 0.57 | 2.04% |
| 2025-10-31 | 17.01 | 17.41 | 16.79 | 17.34 | +0.35% | 0.75 | 2.71% |
| 2025-10-30 | 17.49 | 17.60 | 17.26 | 17.28 | -1.26% | 0.56 | 2.00% |
| 2025-10-29 | 17.72 | 17.79 | 17.42 | 17.50 | -1.46% | 0.69 | 2.45% |
| 2025-10-28 | 17.66 | 18.04 | 17.60 | 17.76 | -0.17% | 0.64 | 2.22% |
| 2025-10-27 | 17.97 | 18.06 | 17.65 | 17.79 | -1.00% | 0.87 | 3.02% |
| 2025-10-24 | 18.00 | 18.11 | 17.80 | 17.97 | -0.11% | 1.11 | 3.83% |
| 2025-10-23 | 17.64 | 17.99 | 17.40 | 17.99 | +1.93% | 1.21 | 4.23% |