湘邮科技(600476)股票行情 湘邮科技股票行情 600476股票行情_爱股网
湘邮科技(600476)股票行情
湘邮科技(600476)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 17.97 | 17.79 | -0.18 | -1.00% | 17.65 | 18.06 | 48675 | 8661.82 | 3.02% |
| 2025-10-24 | 18.00 | 17.97 | -0.02 | -0.11% | 17.80 | 18.11 | 61671 | 11072.60 | 3.83% |
| 2025-10-23 | 17.64 | 17.99 | 0.34 | 1.93% | 17.40 | 17.99 | 68128 | 12111.22 | 4.23% |
| 2025-10-22 | 17.35 | 17.65 | 0.29 | 1.67% | 17.23 | 18.04 | 69427 | 12267.96 | 4.31% |
| 2025-10-21 | 17.22 | 17.36 | 0.18 | 1.05% | 17.13 | 17.36 | 32444 | 5593.03 | 2.01% |
| 2025-10-20 | 17.00 | 17.18 | 0.35 | 2.08% | 17.00 | 17.25 | 25663 | 4394.81 | 1.59% |
| 2025-10-17 | 17.09 | 16.83 | -0.26 | -1.52% | 16.81 | 17.18 | 24977 | 4240.28 | 1.55% |
| 2025-10-16 | 17.39 | 17.09 | -0.31 | -1.78% | 17.00 | 17.39 | 29216 | 5007.93 | 1.81% |
| 2025-10-15 | 17.31 | 17.40 | 0.07 | 0.40% | 17.17 | 17.55 | 31590 | 5488.53 | 1.96% |
| 2025-10-14 | 17.63 | 17.33 | -0.21 | -1.20% | 17.26 | 17.64 | 36606 | 6399.72 | 2.27% |
| 2025-10-13 | 17.12 | 17.54 | 0.14 | 0.80% | 16.65 | 17.55 | 40896 | 7096.90 | 2.54% |
| 2025-10-10 | 17.21 | 17.40 | 0.10 | 0.58% | 17.16 | 17.65 | 35157 | 6112.46 | 2.18% |
| 2025-10-09 | 17.23 | 17.30 | 0.07 | 0.41% | 17.10 | 17.40 | 28982 | 5005.91 | 1.80% |
| 2025-09-30 | 17.12 | 17.23 | 0.11 | 0.64% | 17.12 | 17.50 | 23470 | 4059.10 | 1.46% |
| 2025-09-29 | 16.93 | 17.12 | 0.19 | 1.12% | 16.88 | 17.18 | 24478 | 4182.22 | 1.52% |
| 2025-09-26 | 17.06 | 16.93 | -0.18 | -1.05% | 16.89 | 17.17 | 22153 | 3770.03 | 1.38% |
| 2025-09-25 | 17.10 | 17.11 | 0.02 | 0.12% | 16.96 | 17.25 | 26557 | 4544.38 | 1.65% |
| 2025-09-24 | 16.61 | 17.09 | 0.44 | 2.64% | 16.41 | 17.09 | 34104 | 5779.85 | 2.12% |
| 2025-09-23 | 17.05 | 16.65 | -0.41 | -2.40% | 16.13 | 17.05 | 49213 | 8120.71 | 3.06% |
| 2025-09-22 | 17.23 | 17.06 | -0.17 | -0.99% | 16.87 | 17.28 | 24034 | 4098.78 | 1.49% |
| 2025-09-19 | 17.18 | 17.23 | 0.01 | 0.06% | 17.00 | 17.36 | 29729 | 5098.10 | 1.85% |
| 2025-09-18 | 17.60 | 17.22 | -0.37 | -2.10% | 17.15 | 17.69 | 43536 | 7602.14 | 2.70% |
| 2025-09-17 | 17.61 | 17.59 | -0.10 | -0.57% | 17.53 | 17.77 | 27854 | 4914.17 | 1.73% |
| 2025-09-16 | 17.44 | 17.69 | 0.21 | 1.20% | 17.36 | 17.77 | 28706 | 5052.70 | 1.78% |
| 2025-09-15 | 17.55 | 17.48 | -0.22 | -1.24% | 17.36 | 17.66 | 34562 | 6045.63 | 2.15% |
| 2025-09-12 | 17.46 | 17.70 | 0.16 | 0.91% | 17.43 | 17.88 | 53715 | 9483.87 | 3.33% |
| 2025-09-11 | 17.27 | 17.54 | 0.28 | 1.62% | 17.12 | 17.54 | 33627 | 5848.68 | 2.09% |
| 2025-09-10 | 17.38 | 17.26 | -0.07 | -0.40% | 17.24 | 17.44 | 25146 | 4362.65 | 1.56% |
| 2025-09-09 | 17.56 | 17.33 | -0.25 | -1.42% | 17.21 | 17.56 | 27640 | 4790.66 | 1.72% |
| 2025-09-08 | 17.23 | 17.58 | 0.30 | 1.74% | 17.19 | 17.59 | 30699 | 5345.45 | 1.91% |
| 2025-09-05 | 17.08 | 17.28 | 0.26 | 1.53% | 16.90 | 17.29 | 32827 | 5618.95 | 2.04% |
| 2025-09-04 | 16.90 | 17.02 | 0.14 | 0.83% | 16.80 | 17.26 | 41282 | 7049.18 | 2.56% |
| 2025-09-03 | 17.50 | 16.88 | -0.62 | -3.54% | 16.80 | 17.53 | 46635 | 8001.00 | 2.90% |
| 2025-09-02 | 17.95 | 17.50 | -0.49 | -2.72% | 17.29 | 18.04 | 54739 | 9589.79 | 3.40% |
| 2025-09-01 | 17.85 | 17.99 | 0.16 | 0.90% | 17.83 | 18.16 | 55543 | 9981.05 | 3.45% |
| 2025-08-29 | 18.06 | 17.83 | -0.27 | -1.49% | 17.78 | 18.09 | 44332 | 7929.03 | 2.75% |
| 2025-08-28 | 18.32 | 18.10 | -0.22 | -1.20% | 17.47 | 18.45 | 99231 | 17825.15 | 6.16% |
| 2025-08-27 | 19.06 | 18.32 | -0.79 | -4.13% | 18.30 | 19.38 | 104838 | 19771.29 | 6.51% |
| 2025-08-26 | 19.18 | 19.11 | -0.09 | -0.47% | 19.02 | 19.34 | 67600 | 12975.48 | 4.20% |
| 2025-08-25 | 19.36 | 19.20 | -0.15 | -0.78% | 19.08 | 19.46 | 93350 | 17912.84 | 5.80% |
| 2025-08-22 | 19.35 | 19.35 | -0.14 | -0.72% | 19.15 | 19.42 | 83506 | 16095.29 | 5.18% |
| 2025-08-21 | 19.16 | 19.49 | 0.32 | 1.67% | 19.16 | 19.73 | 131039 | 25415.89 | 8.14% |
| 2025-08-20 | 19.10 | 19.17 | -0.06 | -0.31% | 18.80 | 19.20 | 82687 | 15706.56 | 5.13% |
| 2025-08-19 | 18.89 | 19.23 | 0.22 | 1.16% | 18.86 | 19.35 | 117840 | 22579.12 | 7.32% |
| 2025-08-18 | 18.76 | 19.01 | 0.26 | 1.39% | 18.66 | 19.07 | 116868 | 22092.44 | 7.26% |
| 2025-08-15 | 18.50 | 18.75 | 0.15 | 0.81% | 18.31 | 18.76 | 72634 | 13472.27 | 4.51% |
| 2025-08-14 | 18.88 | 18.60 | -0.15 | -0.80% | 18.55 | 19.12 | 103638 | 19496.62 | 6.43% |
| 2025-08-13 | 18.58 | 18.75 | 0.21 | 1.13% | 18.46 | 18.97 | 79398 | 14810.40 | 4.93% |
| 2025-08-12 | 18.86 | 18.54 | -0.28 | -1.49% | 18.44 | 18.87 | 67060 | 12459.16 | 4.16% |
| 2025-08-11 | 18.50 | 18.82 | 0.22 | 1.18% | 18.49 | 18.91 | 60627 | 11375.21 | 3.76% |
| 2025-08-08 | 18.80 | 18.60 | -0.28 | -1.48% | 18.43 | 18.89 | 63440 | 11782.62 | 3.94% |
| 2025-08-07 | 18.55 | 18.88 | 0.25 | 1.34% | 18.45 | 18.96 | 88113 | 16501.17 | 5.47% |
| 2025-08-06 | 18.47 | 18.63 | 0.20 | 1.09% | 18.33 | 18.69 | 66947 | 12428.87 | 4.16% |
| 2025-08-05 | 18.30 | 18.43 | 0.10 | 0.55% | 18.30 | 18.45 | 46179 | 8486.55 | 2.87% |
| 2025-08-04 | 18.16 | 18.33 | 0.02 | 0.11% | 18.06 | 18.35 | 43400 | 7930.34 | 2.69% |
| 2025-08-01 | 18.14 | 18.31 | 0.19 | 1.05% | 18.01 | 18.33 | 48093 | 8757.12 | 2.99% |
| 2025-07-31 | 18.21 | 18.12 | -0.25 | -1.36% | 18.09 | 18.44 | 61806 | 11292.33 | 3.84% |
| 2025-07-30 | 18.24 | 18.37 | 0.06 | 0.33% | 18.02 | 18.50 | 86534 | 15798.99 | 5.37% |
| 2025-07-29 | 18.28 | 18.31 | -0.07 | -0.38% | 18.05 | 18.33 | 62208 | 11299.97 | 3.86% |
| 2025-07-28 | 18.32 | 18.38 | 0.03 | 0.16% | 18.16 | 18.41 | 52667 | 9635.91 | 3.27% |
| 2025-07-25 | 18.31 | 18.35 | 0.09 | 0.49% | 18.12 | 18.50 | 63972 | 11723.43 | 3.97% |
| 2025-07-24 | 18.12 | 18.26 | 0.16 | 0.88% | 18.10 | 18.30 | 58482 | 10628.87 | 3.63% |
| 2025-07-23 | 18.29 | 18.10 | -0.31 | -1.68% | 18.03 | 18.38 | 73406 | 13364.88 | 4.56% |
| 2025-07-22 | 18.82 | 18.41 | -0.49 | -2.59% | 18.33 | 18.84 | 115307 | 21325.21 | 7.16% |
| 2025-07-21 | 18.92 | 18.90 | -0.14 | -0.74% | 18.81 | 19.07 | 102154 | 19324.18 | 6.34% |
| 2025-07-18 | 19.28 | 19.04 | -0.42 | -2.16% | 18.92 | 19.66 | 144077 | 27589.56 | 8.94% |
| 2025-07-17 | 18.73 | 19.46 | 0.68 | 3.62% | 18.65 | 20.66 | 206152 | 40381.37 | 12.80% |
| 2025-07-16 | 19.19 | 18.78 | -0.22 | -1.16% | 18.62 | 19.19 | 83013 | 15593.83 | 5.15% |
| 2025-07-15 | 19.03 | 19.00 | -0.46 | -2.36% | 18.53 | 19.38 | 138330 | 26091.18 | 8.59% |
| 2025-07-14 | 19.85 | 19.46 | -0.10 | -0.51% | 19.27 | 20.16 | 162359 | 31836.73 | 10.08% |
| 2025-07-11 | 18.95 | 19.56 | 0.63 | 3.33% | 18.82 | 19.85 | 187758 | 36305.96 | 11.66% |
| 2025-07-10 | 19.18 | 18.93 | -0.58 | -2.97% | 18.71 | 19.32 | 169913 | 32300.02 | 10.55% |
| 2025-07-09 | 19.07 | 19.51 | 0.43 | 2.25% | 18.84 | 19.76 | 219314 | 42609.84 | 13.62% |
| 2025-07-08 | 18.99 | 19.08 | 0.03 | 0.16% | 18.70 | 19.09 | 114736 | 21714.71 | 7.12% |
| 2025-07-07 | 19.00 | 19.05 | 0.37 | 1.98% | 18.71 | 19.25 | 161514 | 30682.73 | 10.03% |
| 2025-07-04 | 18.48 | 18.68 | 0.34 | 1.85% | 18.07 | 19.30 | 137360 | 25604.33 | 8.53% |
| 2025-07-03 | 18.32 | 18.34 | 0.04 | 0.22% | 18.24 | 18.53 | 51821 | 9514.21 | 3.22% |
| 2025-07-02 | 18.54 | 18.30 | -0.38 | -2.03% | 18.24 | 18.68 | 71247 | 13098.25 | 4.42% |
| 2025-07-01 | 18.99 | 18.68 | -0.20 | -1.06% | 18.37 | 19.10 | 113909 | 21308.82 | 7.07% |
| 2025-06-30 | 18.67 | 18.88 | 0.21 | 1.12% | 18.64 | 18.94 | 133812 | 25149.45 | 8.31% |
上证大盘股票行情在线 K线走势图
湘邮科技(600476)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
