*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.44 | 17.77 | 17.36 | 17.69 | +1.20% | 0.51 | 1.78% |
| 2025-09-15 | 17.55 | 17.66 | 17.36 | 17.48 | -1.24% | 0.60 | 2.15% |
| 2025-09-12 | 17.46 | 17.88 | 17.43 | 17.70 | +0.91% | 0.95 | 3.33% |
| 2025-09-11 | 17.27 | 17.54 | 17.12 | 17.54 | +1.62% | 0.58 | 2.09% |
| 2025-09-10 | 17.38 | 17.44 | 17.24 | 17.26 | -0.40% | 0.44 | 1.56% |
| 2025-09-09 | 17.56 | 17.56 | 17.21 | 17.33 | -1.42% | 0.48 | 1.72% |
| 2025-09-08 | 17.23 | 17.59 | 17.19 | 17.58 | +1.74% | 0.53 | 1.91% |
| 2025-09-05 | 17.08 | 17.29 | 16.90 | 17.28 | +1.53% | 0.56 | 2.04% |
| 2025-09-04 | 16.90 | 17.26 | 16.80 | 17.02 | +0.83% | 0.70 | 2.56% |
| 2025-09-03 | 17.50 | 17.53 | 16.80 | 16.88 | -3.54% | 0.80 | 2.90% |
| 2025-09-02 | 17.95 | 18.04 | 17.29 | 17.50 | -2.72% | 0.96 | 3.40% |
| 2025-09-01 | 17.85 | 18.16 | 17.83 | 17.99 | +0.90% | 1.00 | 3.45% |
| 2025-08-29 | 18.06 | 18.09 | 17.78 | 17.83 | -1.49% | 0.79 | 2.75% |
| 2025-08-28 | 18.32 | 18.45 | 17.47 | 18.10 | -1.20% | 1.78 | 6.16% |
| 2025-08-27 | 19.06 | 19.38 | 18.30 | 18.32 | -4.13% | 1.98 | 6.51% |
| 2025-08-26 | 19.18 | 19.34 | 19.02 | 19.11 | -0.47% | 1.30 | 4.20% |
| 2025-08-25 | 19.36 | 19.46 | 19.08 | 19.20 | -0.78% | 1.79 | 5.80% |
| 2025-08-22 | 19.35 | 19.42 | 19.15 | 19.35 | -0.72% | 1.61 | 5.18% |
| 2025-08-21 | 19.16 | 19.73 | 19.16 | 19.49 | +1.67% | 2.54 | 8.14% |
| 2025-08-20 | 19.10 | 19.20 | 18.80 | 19.17 | -0.31% | 1.57 | 5.13% |