*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.35 | 18.04 | 17.23 | 17.65 | +1.67% | 1.23 | 4.31% |
| 2025-10-21 | 17.22 | 17.36 | 17.13 | 17.36 | +1.05% | 0.56 | 2.01% |
| 2025-10-20 | 17.00 | 17.25 | 17.00 | 17.18 | +2.08% | 0.44 | 1.59% |
| 2025-10-17 | 17.09 | 17.18 | 16.81 | 16.83 | -1.52% | 0.42 | 1.55% |
| 2025-10-16 | 17.39 | 17.39 | 17.00 | 17.09 | -1.78% | 0.50 | 1.81% |
| 2025-10-15 | 17.31 | 17.55 | 17.17 | 17.40 | +0.40% | 0.55 | 1.96% |
| 2025-10-14 | 17.63 | 17.64 | 17.26 | 17.33 | -1.20% | 0.64 | 2.27% |
| 2025-10-13 | 17.12 | 17.55 | 16.65 | 17.54 | +0.80% | 0.71 | 2.54% |
| 2025-10-10 | 17.21 | 17.65 | 17.16 | 17.40 | +0.58% | 0.61 | 2.18% |
| 2025-10-09 | 17.23 | 17.40 | 17.10 | 17.30 | +0.41% | 0.50 | 1.80% |
| 2025-09-30 | 17.12 | 17.50 | 17.12 | 17.23 | +0.64% | 0.41 | 1.46% |
| 2025-09-29 | 16.93 | 17.18 | 16.88 | 17.12 | +1.12% | 0.42 | 1.52% |
| 2025-09-26 | 17.06 | 17.17 | 16.89 | 16.93 | -1.05% | 0.38 | 1.38% |
| 2025-09-25 | 17.10 | 17.25 | 16.96 | 17.11 | +0.12% | 0.45 | 1.65% |
| 2025-09-24 | 16.61 | 17.09 | 16.41 | 17.09 | +2.64% | 0.58 | 2.12% |
| 2025-09-23 | 17.05 | 17.05 | 16.13 | 16.65 | -2.40% | 0.81 | 3.06% |
| 2025-09-22 | 17.23 | 17.28 | 16.87 | 17.06 | -0.99% | 0.41 | 1.49% |
| 2025-09-19 | 17.18 | 17.36 | 17.00 | 17.23 | +0.06% | 0.51 | 1.85% |
| 2025-09-18 | 17.60 | 17.69 | 17.15 | 17.22 | -2.10% | 0.76 | 2.70% |
| 2025-09-17 | 17.61 | 17.77 | 17.53 | 17.59 | -0.57% | 0.49 | 1.73% |