*ST湘邮 (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
2026-04-30	10.85	11.56	0.55	5.00%	10.77	11.56	81689	9128	5.07%
2026-04-29	11.20	11.01	-0.52	-4.51%	11.00	11.92	257129	29232	15.96%
2026-04-27	10.98	11.53	0.49	4.44%	10.70	11.65	81057	9067	5.03%
2026-04-24	10.61	11.04	0.38	3.56%	10.46	11.20	62790	6851	3.90%
2026-04-23	10.89	10.66	-0.25	-2.29%	10.61	10.90	40295	4312	2.50%
2026-04-22	11.37	10.91	-0.41	-3.62%	10.90	11.57	56022	6214	3.48%
2026-04-21	11.26	11.32	0.07	0.62%	11.13	11.86	73184	8372	4.54%
2026-04-20	11.18	11.25	-0.01	-0.09%	11.07	11.30	53481	5985	3.32%
2026-04-17	11.41	11.26	-0.19	-1.66%	11.00	11.51	61045	6828	3.79%
2026-04-16	11.02	11.45	0.43	3.90%	10.95	11.69	66181	7525	4.11%
2026-04-15	11.13	11.02	-0.10	-0.90%	10.98	11.20	43281	4789	2.69%
2026-04-14	11.18	11.12	0.04	0.36%	10.90	11.22	41353	4568	2.57%
2026-04-13	10.73	11.08	0.34	3.17%	10.66	11.28	56656	6253	3.52%
2026-04-10	10.48	10.74	0.34	3.27%	10.48	10.92	58712	6337	3.65%
2026-04-09	10.73	10.40	-0.43	-3.97%	10.32	10.78	44424	4657	2.76%
2026-04-08	10.64	10.83	0.44	4.23%	10.51	10.83	41305	4425	2.56%
2026-04-07	10.27	10.39	0.07	0.68%	10.10	10.54	53837	5565	3.34%
2026-04-03	10.78	10.32	-0.36	-3.37%	10.21	10.78	59239	6185	3.68%
2026-04-02	11.10	10.68	-0.42	-3.78%	10.55	11.27	56450	6104	3.50%
2026-04-01	11.60	11.10	-0.20	-1.77%	10.94	11.63	49580	5524	3.08%
2026-03-31	11.10	11.30	0.21	1.89%	11.09	11.74	78944	9104	4.90%
2026-03-30	10.69	11.09	0.21	1.93%	10.60	11.13	41964	4589	2.61%
2026-03-27	10.62	10.88	0.18	1.68%	10.51	10.95	33382	3616	2.07%
2026-03-26	11.02	10.70	-0.30	-2.73%	10.63	11.10	43463	4693	2.70%
2026-03-25	10.96	11.00	0.13	1.20%	10.82	11.14	51131	5611	3.17%
2026-03-24	10.34	10.87	0.72	7.09%	10.16	10.91	79404	8368	4.93%
2026-03-23	10.66	10.15	-0.72	-6.62%	10.00	10.66	91584	9500	5.69%
2026-03-20	11.35	10.87	-0.48	-4.23%	10.78	11.41	85186	9371	5.29%
2026-03-19	11.65	11.35	-0.39	-3.32%	11.30	11.71	87758	10068	5.45%
2026-03-18	11.58	11.74	0.13	1.12%	11.30	11.79	129579	14997	8.04%
2026-03-17	11.54	11.61	-1.21	-9.44%	11.54	12.15	227354	26501	14.12%
2026-03-16	12.70	12.82	0.03	0.23%	12.66	12.88	26474	3379	1.64%
2026-03-13	12.80	12.79	-0.09	-0.70%	12.68	12.97	30084	3869	1.87%
2026-03-12	13.11	12.88	-0.22	-1.68%	12.83	13.17	29589	3838	1.84%
2026-03-11	13.50	13.10	-0.33	-2.46%	13.07	13.50	34075	4506	2.12%
2026-03-10	13.13	13.43	0.34	2.60%	13.13	13.43	39658	5287	2.46%
2026-03-09	12.80	13.09	0.12	0.93%	12.70	13.15	36283	4700	2.25%
2026-03-06	12.76	12.97	0.25	1.97%	12.63	13.00	43096	5563	2.68%
2026-03-05	12.65	12.72	0.12	0.95%	12.65	13.08	38287	4922	2.38%
2026-03-04	12.50	12.60	-0.11	-0.87%	12.35	12.77	45268	5677	2.81%
2026-03-03	12.99	12.71	-0.30	-2.31%	12.60	13.18	56193	7259	3.49%
2026-03-02	13.43	13.01	-0.58	-4.27%	12.90	13.55	59723	7817	3.71%
2026-02-27	13.72	13.59	-0.12	-0.88%	13.56	13.74	36791	5012	2.28%
2026-02-26	13.89	13.71	-0.18	-1.30%	13.65	14.03	32698	4508	2.03%
2026-02-25	13.90	13.89	0.02	0.14%	13.84	14.14	37335	5211	2.32%
2026-02-24	13.86	13.87	0.14	1.02%	13.60	13.91	39534	5462	2.45%
2026-02-13	13.40	13.73	0.33	2.46%	13.30	13.90	68903	9420	4.28%
2026-02-12	14.31	13.40	-0.93	-6.49%	13.23	14.46	118166	16280	7.34%
2026-02-11	14.61	14.33	-0.27	-1.85%	14.24	14.74	44979	6539	2.79%
2026-02-10	14.69	14.60	-0.08	-0.54%	14.60	15.00	52135	7722	3.24%
2026-02-09	14.41	14.68	0.39	2.73%	14.21	14.71	57705	8385	3.58%
2026-02-06	14.02	14.29	0.21	1.49%	13.96	14.40	64320	9159	3.99%
2026-02-05	13.99	14.08	-0.08	-0.56%	13.95	14.33	79278	11213	4.92%
2026-02-04	13.95	14.16	-0.11	-0.77%	13.69	14.24	174752	24481	10.85%
2026-02-03	13.91	14.27	-1.18	-7.64%	13.91	14.35	265023	36962	16.45%
2026-02-02	15.45	15.45	-1.72	-10.02%	15.45	15.45	7664	1184	0.48%
2026-01-30	16.94	17.17	0.20	1.18%	16.76	17.23	56768	9691	3.52%
2026-01-29	17.03	16.97	0.07	0.41%	16.66	17.16	40043	6799	2.49%
2026-01-28	17.05	16.90	-0.27	-1.57%	16.83	17.28	40762	6948	2.53%
2026-01-27	16.61	17.17	0.43	2.57%	16.23	17.17	49457	8302	3.07%
2026-01-26	17.26	16.74	-0.42	-2.45%	16.47	17.29	43209	7242	2.68%