*ST湘邮
SH600476 前复权 MAIN
9.92
+0.02
(+0.20%)
今开
9.97
最高
9.97
最低
9.76
昨收
9.90
振幅
2.12%
成交量
71.7万
交易日数
1210
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.97
MA10
10.11
MA20
10.10
MA60
9.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.97 | 9.97 | 9.76 | 9.92 | 72万 |
| 2 | 2026-09-29 | 9.88 | 9.96 | 9.84 | 9.90 | 44万 |
| 3 | 2026-09-28 | 9.88 | 9.97 | 9.72 | 9.83 | 78万 |
| 4 | 2026-09-24 | 10.24 | 10.33 | 9.97 | 9.97 | 124万 |
| 5 | 2026-09-23 | 10.62 | 10.62 | 10.17 | 10.24 | 164万 |
| 6 | 2026-09-22 | 10.28 | 10.62 | 10.28 | 10.59 | 209万 |
| 7 | 2026-09-21 | 10.23 | 10.32 | 10.13 | 10.27 | 89万 |
| 8 | 2026-09-18 | 10.26 | 10.49 | 10.02 | 10.24 | 213万 |
| 9 | 2026-09-17 | 9.86 | 10.32 | 9.83 | 10.25 | 242万 |
| 10 | 2026-09-16 | 9.84 | 10.06 | 9.82 | 9.89 | 124万 |
| 11 | 2026-09-15 | 9.92 | 10.00 | 9.82 | 9.90 | 92万 |
| 12 | 2026-09-14 | 9.90 | 10.02 | 9.85 | 9.92 | 66万 |