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 |
|---|
| 2025-12-12 | 15.26 | 15.23 | -0.10 | -0.65% | 15.18 | 15.54 | 26238 | 4020.14 | 1.63% |
| 2025-12-11 | 15.69 | 15.33 | -0.39 | -2.48% | 15.31 | 15.75 | 29536 | 4567.13 | 1.83% |
| 2025-12-10 | 15.90 | 15.72 | -0.21 | -1.32% | 15.66 | 16.04 | 22364 | 3534.59 | 1.39% |
| 2025-12-09 | 16.18 | 15.93 | -0.29 | -1.79% | 15.93 | 16.22 | 19597 | 3147.68 | 1.22% |
| 2025-12-08 | 16.05 | 16.22 | 0.24 | 1.50% | 16.05 | 16.35 | 29232 | 4746.09 | 1.81% |
| 2025-12-05 | 15.84 | 15.98 | 0.13 | 0.82% | 15.63 | 16.03 | 30707 | 4858.66 | 1.91% |
| 2025-12-04 | 16.27 | 15.85 | -0.47 | -2.88% | 15.79 | 16.27 | 37628 | 5996.15 | 2.34% |
| 2025-12-03 | 16.29 | 16.32 | 0.01 | 0.06% | 15.97 | 16.55 | 51276 | 8305.20 | 3.18% |
| 2025-12-02 | 16.64 | 16.31 | -0.41 | -2.45% | 16.28 | 16.73 | 35846 | 5886.65 | 2.23% |
| 2025-12-01 | 16.92 | 16.72 | -0.18 | -1.07% | 16.64 | 16.97 | 24750 | 4156.42 | 1.54% |
| 2025-11-28 | 16.65 | 16.90 | 0.23 | 1.38% | 16.52 | 16.94 | 20533 | 3442.21 | 1.27% |
| 2025-11-27 | 16.66 | 16.67 | 0.01 | 0.06% | 16.51 | 16.75 | 24126 | 4022.01 | 1.50% |
| 2025-11-26 | 17.06 | 16.66 | -0.49 | -2.86% | 16.66 | 17.38 | 34958 | 5948.82 | 2.17% |
| 2025-11-25 | 16.99 | 17.15 | 0.16 | 0.94% | 16.99 | 17.36 | 30864 | 5312.69 | 1.92% |
| 2025-11-24 | 16.48 | 16.99 | 0.52 | 3.16% | 16.48 | 17.12 | 42290 | 7112.75 | 2.63% |
| 2025-11-21 | 16.92 | 16.47 | -0.62 | -3.63% | 16.22 | 17.22 | 45819 | 7604.04 | 2.84% |
| 2025-11-20 | 17.10 | 17.09 | 0.03 | 0.18% | 16.81 | 17.35 | 34801 | 5957.76 | 2.16% |
| 2025-11-19 | 17.69 | 17.06 | -0.55 | -3.12% | 17.01 | 17.69 | 43440 | 7486.87 | 2.70% |
| 2025-11-18 | 17.60 | 17.61 | 0.12 | 0.69% | 17.45 | 17.65 | 33040 | 5810.41 | 2.05% |
| 2025-11-17 | 17.45 | 17.49 | 0.19 | 1.10% | 17.30 | 17.58 | 26779 | 4677.49 | 1.66% |
| 2025-11-14 | 17.16 | 17.30 | -0.02 | -0.12% | 17.16 | 17.47 | 23942 | 4162.48 | 1.49% |
| 2025-11-13 | 17.17 | 17.32 | 0.19 | 1.11% | 16.98 | 17.33 | 24674 | 4250.15 | 1.53% |
| 2025-11-12 | 17.26 | 17.13 | -0.07 | -0.41% | 16.90 | 17.30 | 21010 | 3587.31 | 1.30% |
| 2025-11-11 | 17.28 | 17.20 | -0.05 | -0.29% | 17.13 | 17.38 | 17992 | 3100.28 | 1.12% |
| 2025-11-10 | 17.19 | 17.25 | 0.03 | 0.17% | 17.18 | 17.37 | 27799 | 4798.89 | 1.73% |
| 2025-11-07 | 17.46 | 17.22 | -0.24 | -1.37% | 17.15 | 17.46 | 34500 | 5949.58 | 2.14% |
| 2025-11-06 | 17.72 | 17.46 | -0.22 | -1.24% | 17.20 | 17.76 | 45584 | 7946.84 | 2.83% |
| 2025-11-05 | 17.55 | 17.68 | -0.03 | -0.17% | 17.47 | 17.78 | 26750 | 4714.26 | 1.66% |
| 2025-11-04 | 17.48 | 17.71 | 0.19 | 1.08% | 17.40 | 17.77 | 41754 | 7352.54 | 2.59% |
| 2025-11-03 | 17.32 | 17.52 | 0.18 | 1.04% | 17.20 | 17.55 | 32881 | 5715.90 | 2.04% |
| 2025-10-31 | 17.01 | 17.34 | 0.06 | 0.35% | 16.79 | 17.41 | 43682 | 7479.79 | 2.71% |
| 2025-10-30 | 17.49 | 17.28 | -0.22 | -1.26% | 17.26 | 17.60 | 32280 | 5619.61 | 2.00% |
| 2025-10-29 | 17.72 | 17.50 | -0.26 | -1.46% | 17.42 | 17.79 | 39536 | 6947.57 | 2.45% |
| 2025-10-28 | 17.66 | 17.76 | -0.03 | -0.17% | 17.60 | 18.04 | 35836 | 6388.80 | 2.22% |
| 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% |
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
