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 |
|---|
| 2025-08-04 | 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% |
| 2025-06-27 | 18.60 | 18.67 | 0.00 | 0.00% | 18.44 | 19.08 | 187691 | 35237.13 | 11.65% |
| 2025-06-26 | 18.32 | 18.67 | 0.35 | 1.91% | 18.18 | 19.20 | 213552 | 39868.71 | 13.26% |
| 2025-06-25 | 17.96 | 18.32 | 0.50 | 2.81% | 17.70 | 18.38 | 165667 | 30033.26 | 10.29% |
| 2025-06-24 | 17.66 | 17.82 | 0.32 | 1.83% | 17.60 | 18.17 | 117908 | 21141.75 | 7.32% |
| 2025-06-23 | 16.56 | 17.50 | 0.71 | 4.23% | 16.56 | 17.55 | 130901 | 22569.11 | 8.13% |
| 2025-06-20 | 17.51 | 16.79 | -0.72 | -4.11% | 16.60 | 17.51 | 158540 | 26774.46 | 9.84% |
| 2025-06-19 | 17.98 | 17.51 | -0.29 | -1.63% | 17.42 | 18.88 | 207539 | 37554.62 | 12.89% |
| 2025-06-18 | 17.80 | 17.80 | -0.05 | -0.28% | 17.46 | 17.95 | 129268 | 22835.00 | 8.03% |
| 2025-06-17 | 18.12 | 17.85 | -0.45 | -2.46% | 17.70 | 18.12 | 175335 | 31290.67 | 10.89% |
| 2025-06-16 | 17.34 | 18.30 | 0.83 | 4.75% | 17.18 | 18.33 | 248614 | 44868.61 | 15.44% |
| 2025-06-13 | 17.50 | 17.47 | -0.03 | -0.17% | 17.31 | 18.12 | 183339 | 32358.07 | 11.38% |
| 2025-06-12 | 17.31 | 17.50 | 0.12 | 0.69% | 17.17 | 17.76 | 120405 | 21120.54 | 7.48% |
| 2025-06-11 | 17.23 | 17.38 | 0.13 | 0.75% | 17.16 | 17.52 | 91286 | 15849.23 | 5.67% |
| 2025-06-10 | 17.70 | 17.25 | -0.40 | -2.27% | 17.04 | 17.70 | 139811 | 24242.26 | 8.68% |
| 2025-06-09 | 17.50 | 17.65 | 0.07 | 0.40% | 17.44 | 17.66 | 117979 | 20769.01 | 7.32% |
| 2025-06-06 | 17.87 | 17.58 | -0.33 | -1.84% | 17.42 | 18.32 | 170681 | 30163.87 | 10.60% |
| 2025-06-05 | 18.00 | 17.91 | -0.14 | -0.78% | 17.60 | 18.11 | 242059 | 43158.14 | 15.03% |
| 2025-06-04 | 18.60 | 18.05 | -1.04 | -5.45% | 17.83 | 19.00 | 312603 | 56697.96 | 19.41% |
| 2025-06-03 | 19.81 | 19.09 | -0.72 | -3.63% | 19.03 | 20.95 | 373026 | 73888.48 | 23.16% |
| 2025-05-30 | 21.59 | 19.81 | -0.60 | -2.94% | 19.67 | 22.45 | 516960 | 110548.27 | 32.10% |
| 2025-05-29 | 18.55 | 20.41 | 1.86 | 10.03% | 18.37 | 20.41 | 355211 | 68788.78 | 22.05% |
| 2025-05-28 | 19.90 | 18.55 | -0.60 | -3.13% | 18.53 | 20.48 | 403828 | 78117.41 | 25.07% |
| 2025-05-27 | 19.00 | 19.15 | 0.89 | 4.87% | 18.65 | 20.09 | 497736 | 96822.35 | 30.90% |
| 2025-05-26 | 16.65 | 18.26 | 1.66 | 10.00% | 16.65 | 18.26 | 106455 | 18847.83 | 6.61% |
| 2025-05-23 | 17.34 | 16.60 | -0.44 | -2.58% | 16.58 | 17.66 | 120825 | 20506.90 | 7.50% |
| 2025-05-22 | 17.60 | 17.04 | -0.89 | -4.96% | 16.82 | 17.89 | 215097 | 37364.55 | 13.35% |
| 2025-05-21 | 17.35 | 17.93 | 0.64 | 3.70% | 16.88 | 18.98 | 250505 | 44526.62 | 15.55% |
| 2025-05-20 | 16.63 | 17.29 | 0.57 | 3.41% | 16.52 | 17.48 | 133060 | 22782.26 | 8.26% |
| 2025-05-19 | 16.23 | 16.72 | 0.55 | 3.40% | 16.20 | 17.02 | 95879 | 15948.93 | 5.95% |
| 2025-05-16 | 15.86 | 16.17 | 0.30 | 1.89% | 15.77 | 16.53 | 70289 | 11419.49 | 4.36% |
| 2025-05-15 | 16.06 | 15.87 | -0.22 | -1.37% | 15.81 | 16.08 | 32236 | 5130.62 | 2.00% |
| 2025-05-14 | 16.08 | 16.09 | -0.04 | -0.25% | 15.94 | 16.24 | 39749 | 6399.73 | 2.47% |
| 2025-05-13 | 16.39 | 16.13 | -0.18 | -1.10% | 16.08 | 16.43 | 39072 | 6343.11 | 2.43% |
| 2025-05-12 | 16.10 | 16.31 | 0.34 | 2.13% | 16.02 | 16.45 | 58062 | 9422.93 | 3.60% |
| 2025-05-09 | 16.10 | 15.97 | -0.18 | -1.11% | 15.91 | 16.27 | 37386 | 5993.01 | 2.32% |
| 2025-05-08 | 15.90 | 16.15 | 0.17 | 1.06% | 15.85 | 16.18 | 42719 | 6861.16 | 2.65% |
| 2025-05-07 | 16.21 | 15.98 | -0.02 | -0.13% | 15.80 | 16.32 | 55618 | 8893.46 | 3.45% |
| 2025-05-06 | 15.50 | 16.00 | 0.61 | 3.96% | 15.50 | 16.13 | 59412 | 9412.20 | 3.69% |
| 2025-04-30 | 15.10 | 15.39 | 0.15 | 0.98% | 15.10 | 15.59 | 55589 | 8579.36 | 3.45% |
| 2025-04-29 | 14.85 | 15.24 | 0.76 | 5.25% | 14.74 | 15.46 | 75923 | 11518.87 | 4.71% |
| 2025-04-28 | 14.79 | 14.48 | -0.46 | -3.08% | 14.48 | 14.98 | 31919 | 4683.38 | 1.98% |
| 2025-04-25 | 14.87 | 14.94 | 0.09 | 0.61% | 14.70 | 15.20 | 38670 | 5758.59 | 2.40% |
| 2025-04-24 | 15.00 | 14.85 | -0.29 | -1.92% | 14.80 | 15.21 | 49720 | 7450.42 | 3.09% |
| 2025-04-23 | 14.95 | 15.14 | 0.27 | 1.82% | 14.93 | 15.75 | 73506 | 11164.77 | 4.56% |
| 2025-04-22 | 14.78 | 14.87 | 0.09 | 0.61% | 14.75 | 15.18 | 40253 | 6018.21 | 2.50% |
| 2025-04-21 | 14.54 | 14.78 | 0.24 | 1.65% | 14.35 | 14.85 | 33213 | 4879.45 | 2.06% |
| 2025-04-18 | 14.43 | 14.54 | 0.07 | 0.48% | 14.31 | 14.63 | 26691 | 3864.61 | 1.66% |
| 2025-04-17 | 14.32 | 14.47 | 0.04 | 0.28% | 14.26 | 14.66 | 31524 | 4583.66 | 1.96% |
| 2025-04-16 | 14.69 | 14.43 | -0.31 | -2.10% | 14.16 | 14.70 | 38633 | 5587.09 | 2.40% |
| 2025-04-15 | 14.68 | 14.74 | 0.07 | 0.48% | 14.48 | 14.79 | 28780 | 4205.50 | 1.79% |
| 2025-04-14 | 14.56 | 14.67 | 0.22 | 1.52% | 14.50 | 14.84 | 34845 | 5116.22 | 2.16% |
| 2025-04-11 | 14.00 | 14.45 | 0.16 | 1.12% | 14.00 | 14.67 | 44673 | 6445.86 | 2.77% |
| 2025-04-10 | 14.27 | 14.29 | 0.13 | 0.92% | 14.27 | 14.66 | 55925 | 8098.32 | 3.47% |
| 2025-04-09 | 13.30 | 14.16 | 0.69 | 5.12% | 12.60 | 14.28 | 65037 | 8817.53 | 4.04% |
上证大盘股票行情在线 K线走势图
