湘邮科技 (600476) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-30	17.12	17.23	0.11	0.64%	17.12	17.50	23470	4059	1.46%
2025-09-29	16.93	17.12	0.19	1.12%	16.88	17.18	24478	4182	1.52%
2025-09-26	17.06	16.93	-0.18	-1.05%	16.89	17.17	22153	3770	1.38%
2025-09-25	17.10	17.11	0.02	0.12%	16.96	17.25	26557	4544	1.65%
2025-09-24	16.61	17.09	0.44	2.64%	16.41	17.09	34104	5779	2.12%
2025-09-23	17.05	16.65	-0.41	-2.40%	16.13	17.05	49213	8120	3.06%
2025-09-22	17.23	17.06	-0.17	-0.99%	16.87	17.28	24034	4098	1.49%
2025-09-19	17.18	17.23	0.01	0.06%	17.00	17.36	29729	5098	1.85%
2025-09-18	17.60	17.22	-0.37	-2.10%	17.15	17.69	43536	7602	2.70%
2025-09-17	17.61	17.59	-0.10	-0.57%	17.53	17.77	27854	4914	1.73%
2025-09-16	17.44	17.69	0.21	1.20%	17.36	17.77	28706	5052	1.78%
2025-09-15	17.55	17.48	-0.22	-1.24%	17.36	17.66	34562	6045	2.15%
2025-09-12	17.46	17.70	0.16	0.91%	17.43	17.88	53715	9483	3.33%
2025-09-11	17.27	17.54	0.28	1.62%	17.12	17.54	33627	5848	2.09%
2025-09-10	17.38	17.26	-0.07	-0.40%	17.24	17.44	25146	4362	1.56%
2025-09-09	17.56	17.33	-0.25	-1.42%	17.21	17.56	27640	4790	1.72%
2025-09-08	17.23	17.58	0.30	1.74%	17.19	17.59	30699	5345	1.91%
2025-09-05	17.08	17.28	0.26	1.53%	16.90	17.29	32827	5618	2.04%
2025-09-04	16.90	17.02	0.14	0.83%	16.80	17.26	41282	7049	2.56%
2025-09-03	17.50	16.88	-0.62	-3.54%	16.80	17.53	46635	8001	2.90%
2025-09-02	17.95	17.50	-0.49	-2.72%	17.29	18.04	54739	9589	3.40%
2025-09-01	17.85	17.99	0.16	0.90%	17.83	18.16	55543	9981	3.45%
2025-08-29	18.06	17.83	-0.27	-1.49%	17.78	18.09	44332	7929	2.75%
2025-08-28	18.32	18.10	-0.22	-1.20%	17.47	18.45	99231	17825	6.16%
2025-08-27	19.06	18.32	-0.79	-4.13%	18.30	19.38	104838	19771	6.51%
2025-08-26	19.18	19.11	-0.09	-0.47%	19.02	19.34	67600	12975	4.20%
2025-08-25	19.36	19.20	-0.15	-0.78%	19.08	19.46	93350	17912	5.80%
2025-08-22	19.35	19.35	-0.14	-0.72%	19.15	19.42	83506	16095	5.18%
2025-08-21	19.16	19.49	0.32	1.67%	19.16	19.73	131039	25415	8.14%
2025-08-20	19.10	19.17	-0.06	-0.31%	18.80	19.20	82687	15706	5.13%
2025-08-19	18.89	19.23	0.22	1.16%	18.86	19.35	117840	22579	7.32%
2025-08-18	18.76	19.01	0.26	1.39%	18.66	19.07	116868	22092	7.26%
2025-08-15	18.50	18.75	0.15	0.81%	18.31	18.76	72634	13472	4.51%
2025-08-14	18.88	18.60	-0.15	-0.80%	18.55	19.12	103638	19496	6.43%
2025-08-13	18.58	18.75	0.21	1.13%	18.46	18.97	79398	14810	4.93%
2025-08-12	18.86	18.54	-0.28	-1.49%	18.44	18.87	67060	12459	4.16%
2025-08-11	18.50	18.82	0.22	1.18%	18.49	18.91	60627	11375	3.76%
2025-08-08	18.80	18.60	-0.28	-1.48%	18.43	18.89	63440	11782	3.94%
2025-08-07	18.55	18.88	0.25	1.34%	18.45	18.96	88113	16501	5.47%
2025-08-06	18.47	18.63	0.20	1.09%	18.33	18.69	66947	12428	4.16%
2025-08-05	18.30	18.43	0.10	0.55%	18.30	18.45	46179	8486	2.87%
2025-08-04	18.16	18.33	0.02	0.11%	18.06	18.35	43400	7930	2.69%
2025-08-01	18.14	18.31	0.19	1.05%	18.01	18.33	48093	8757	2.99%
2025-07-31	18.21	18.12	-0.25	-1.36%	18.09	18.44	61806	11292	3.84%
2025-07-30	18.24	18.37	0.06	0.33%	18.02	18.50	86534	15798	5.37%
2025-07-29	18.28	18.31	-0.07	-0.38%	18.05	18.33	62208	11299	3.86%
2025-07-28	18.32	18.38	0.03	0.16%	18.16	18.41	52667	9635	3.27%
2025-07-25	18.31	18.35	0.09	0.49%	18.12	18.50	63972	11723	3.97%
2025-07-24	18.12	18.26	0.16	0.88%	18.10	18.30	58482	10628	3.63%
2025-07-23	18.29	18.10	-0.31	-1.68%	18.03	18.38	73406	13364	4.56%
2025-07-22	18.82	18.41	-0.49	-2.59%	18.33	18.84	115307	21325	7.16%
2025-07-21	18.92	18.90	-0.14	-0.74%	18.81	19.07	102154	19324	6.34%
2025-07-18	19.28	19.04	-0.42	-2.16%	18.92	19.66	144077	27589	8.94%
2025-07-17	18.73	19.46	0.68	3.62%	18.65	20.66	206152	40381	12.80%
2025-07-16	19.19	18.78	-0.22	-1.16%	18.62	19.19	83013	15593	5.15%
2025-07-15	19.03	19.00	-0.46	-2.36%	18.53	19.38	138330	26091	8.59%
2025-07-14	19.85	19.46	-0.10	-0.51%	19.27	20.16	162359	31836	10.08%
2025-07-11	18.95	19.56	0.63	3.33%	18.82	19.85	187758	36305	11.66%
2025-07-10	19.18	18.93	-0.58	-2.97%	18.71	19.32	169913	32300	10.55%
2025-07-09	19.07	19.51	0.43	2.25%	18.84	19.76	219314	42609	13.62%
2025-07-08	18.99	19.08	0.03	0.16%	18.70	19.09	114736	21714	7.12%
2025-07-07	19.00	19.05	0.37	1.98%	18.71	19.25	161514	30682	10.03%
2025-07-04	18.48	18.68	0.34	1.85%	18.07	19.30	137360	25604	8.53%
2025-07-03	18.32	18.34	0.04	0.22%	18.24	18.53	51821	9514	3.22%
2025-07-02	18.54	18.30	-0.38	-2.03%	18.24	18.68	71247	13098	4.42%
2025-07-01	18.99	18.68	-0.20	-1.06%	18.37	19.10	113909	21308	7.07%
2025-06-30	18.67	18.88	0.21	1.12%	18.64	18.94	133812	25149	8.31%