| 股票名称 | 代码 600476 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 湘邮科技 | 2024-04-26 五 | 13.55 | 13.60 | 13.95 | 14.08 | 13.50 | 2.57% | 2.39% | 38525 | 5336万 | 22.47 | 22.47 | 424.9 | 2 | 湘邮科技 | 2024-04-25 四 | 13.45 | 13.49 | 13.60 | 13.76 | 13.37 | 0.82% | 2.26% | 36381 | 4944万 | 21.91 | 21.91 | 414.24 | 3 | 湘邮科技 | 2024-04-24 三 | 12.93 | 12.99 | 13.49 | 13.51 | 12.93 | 3.85% | 2.45% | 39414 | 5258万 | 21.73 | 21.73 | 410.89 | 4 | 湘邮科技 | 2024-04-23 二 | 12.60 | 12.60 | 12.99 | 13.15 | 12.52 | 3.10% | 2.65% | 42745 | 5530万 | 20.92 | 20.92 | 395.66 | 5 | 湘邮科技 | 2024-04-22 一 | 12.47 | 12.81 | 12.60 | 12.85 | 12.25 | -1.64% | 1.89% | 30492 | 3835万 | 20.29 | 20.29 | 383.78 | 6 | 湘邮科技 | 2024-04-19 五 | 12.81 | 13.07 | 12.81 | 13.17 | 12.67 | -1.99% | 2.21% | 35634 | 4586万 | 20.63 | 20.63 | 390.18 | 7 | 湘邮科技 | 2024-04-18 四 | 13.14 | 13.16 | 13.07 | 13.39 | 12.88 | -0.68% | 2.65% | 42747 | 5612万 | 21.05 | 21.05 | 398.1 | 8 | 湘邮科技 | 2024-04-17 三 | 12.36 | 12.05 | 13.16 | 13.21 | 12.30 | 9.21% | 3.34% | 53855 | 6925万 | 21.2 | 21.2 | 400.84 | 9 | 湘邮科技 | 2024-04-16 二 | 13.22 | 13.20 | 12.05 | 13.23 | 12.05 | -8.71% | 4.09% | 65898 | 8130万 | 19.41 | 19.41 | 367.03 | 10 | 湘邮科技 | 2024-04-15 一 | 13.74 | 14.00 | 13.20 | 14.17 | 12.77 | -5.71% | 4.00% | 64440 | 8552万 | 21.26 | 21.26 | 402.06 | 11 | 湘邮科技 | 2024-04-12 五 | 14.06 | 14.07 | 14.00 | 14.27 | 13.97 | -0.50% | 1.89% | 30485 | 4296万 | 22.55 | 22.55 | 426.42 | 12 | 湘邮科技 | 2024-04-11 四 | 13.92 | 13.92 | 14.07 | 14.27 | 13.78 | 1.08% | 2.09% | 33680 | 4752万 | 22.66 | 22.66 | 428.56 | 13 | 湘邮科技 | 2024-04-10 三 | 14.33 | 14.36 | 13.92 | 14.39 | 13.74 | -3.06% | 2.70% | 43560 | 6100万 | 22.42 | 22.42 | 423.99 | 14 | 湘邮科技 | 2024-04-09 二 | 14.32 | 14.38 | 14.36 | 14.63 | 14.18 | -0.14% | 2.35% | 37808 | 5428万 | 23.13 | 23.13 | 437.39 | 15 | 湘邮科技 | 2024-04-08 一 | 15.02 | 15.01 | 14.38 | 15.11 | 14.37 | -4.20% | 3.48% | 55994 | 8194万 | 23.16 | 23.16 | 438 | 16 | 湘邮科技 | 2024-04-03 三 | 15.60 | 15.66 | 15.01 | 15.71 | 14.91 | -4.15% | 3.17% | 51067 | 7737万 | 24.18 | 24.18 | 457.19 | 17 | 湘邮科技 | 2024-04-02 二 | 16.31 | 15.80 | 15.66 | 16.35 | 15.51 | -0.89% | 3.36% | 54168 | 8539万 | 25.22 | 25.22 | 476.99 | 18 | 湘邮科技 | 2024-04-01 一 | 15.34 | 15.26 | 15.80 | 15.88 | 15.34 | 3.54% | 3.47% | 55869 | 8778万 | 25.45 | 25.45 | 481.25 | 19 | 湘邮科技 | 2024-03-29 五 | 15.13 | 15.25 | 15.26 | 15.30 | 14.90 | 0.07% | 2.33% | 37600 | 5691万 | 24.58 | 24.58 | -76.5 | 20 | 湘邮科技 | 2024-03-28 四 | 14.65 | 14.57 | 15.25 | 15.41 | 14.56 | 4.67% | 2.92% | 46994 | 7105万 | 24.56 | 24.56 | -76.45 | 21 | 湘邮科技 | 2024-03-27 三 | 15.40 | 15.40 | 14.57 | 15.57 | 14.55 | -5.39% | 2.96% | 47751 | 7125万 | 23.47 | 23.47 | -73.04 | 22 | 湘邮科技 | 2024-03-26 二 | 15.51 | 15.68 | 15.40 | 15.88 | 15.11 | -1.79% | 3.01% | 48472 | 7517万 | 24.8 | 24.8 | -77.2 | 23 | 湘邮科技 | 2024-03-25 一 | 16.42 | 16.41 | 15.68 | 16.65 | 15.66 | -4.45% | 3.89% | 62729 | 10106万 | 25.26 | 25.26 | -78.61 | 24 | 湘邮科技 | 2024-03-22 五 | 16.57 | 16.63 | 16.41 | 16.85 | 16.00 | -1.32% | 4.20% | 67689 | 11090万 | 26.43 | 26.43 | -82.27 | 25 | 湘邮科技 | 2024-03-21 四 | 16.62 | 16.58 | 16.63 | 16.85 | 16.35 | 0.30% | 3.69% | 59507 | 9866万 | 26.79 | 26.79 | -83.37 | 26 | 湘邮科技 | 2024-03-20 三 | 16.41 | 16.41 | 16.58 | 16.62 | 16.26 | 1.04% | 4.92% | 79325 | 13027万 | 26.71 | 26.71 | -83.12 | 27 | 湘邮科技 | 2024-03-19 二 | 16.00 | 16.00 | 16.41 | 17.03 | 15.86 | 2.56% | 7.47% | 120380 | 19801万 | 26.43 | 26.43 | -82.27 | 28 | 湘邮科技 | 2024-03-18 一 | 15.32 | 15.32 | 16.00 | 16.08 | 15.32 | 4.44% | 4.90% | 78971 | 12418万 | 25.77 | 25.77 | -80.21 | 29 | 湘邮科技 | 2024-03-15 五 | 15.05 | 15.11 | 15.32 | 15.35 | 14.83 | 1.39% | 2.73% | 43948 | 6633万 | 24.68 | 24.68 | -76.8 | 30 | 湘邮科技 | 2024-03-14 四 | 15.30 | 15.51 | 15.11 | 15.40 | 14.89 | -2.58% | 3.42% | 55094 | 8357万 | 24.34 | 24.34 | -75.75 | 31 | 湘邮科技 | 2024-03-08 五 | 14.51 | 14.58 | 14.77 | 14.88 | 14.40 | 1.30% | 3.06% | 49312 | 7225万 | 23.79 | 23.79 | -74.05 | 32 | 湘邮科技 | 2024-03-07 四 | 14.86 | 14.90 | 14.58 | 15.18 | 14.58 | -2.15% | 3.55% | 57208 | 8492万 | 23.48 | 23.48 | -73.09 | 33 | 湘邮科技 | 2024-03-06 三 | 14.61 | 14.61 | 14.90 | 15.03 | 14.53 | 1.98% | 3.78% | 60953 | 9039万 | 24 | 24 | -74.7 | 34 | 湘邮科技 | 2024-03-05 二 | 14.84 | 15.04 | 14.61 | 14.97 | 14.53 | -2.86% | 3.55% | 57235 | 8441万 | 23.53 | 23.53 | -73.24 | 35 | 湘邮科技 | 2024-03-04 一 | 15.29 | 15.18 | 15.04 | 15.32 | 14.69 | -0.92% | 4.22% | 67915 | 10169万 | 24.22 | 24.22 | -75.4 | 36 | 湘邮科技 | 2024-03-01 五 | 14.82 | 14.78 | 15.18 | 15.18 | 14.70 | 2.71% | 5.51% | 88766 | 13286万 | 24.45 | 24.45 | -76.1 | 37 | 湘邮科技 | 2024-02-29 四 | 14.01 | 14.27 | 14.78 | 14.91 | 14.01 | 3.57% | 5.83% | 93938 | 13744万 | 23.81 | 23.81 | -74.1 | 38 | 湘邮科技 | 2024-02-28 三 | 15.65 | 15.86 | 14.27 | 16.11 | 14.27 | -10.03% | 9.01% | 145093 | 22151万 | 22.98 | 22.98 | -71.54 | 39 | 湘邮科技 | 2024-02-27 二 | 14.70 | 14.93 | 15.86 | 16.37 | 14.70 | 6.23% | 7.94% | 127926 | 20026万 | 25.55 | 25.55 | -79.51 | 40 | 湘邮科技 | 2024-02-26 一 | 14.94 | 14.96 | 14.93 | 15.30 | 14.47 | -0.20% | 6.61% | 106484 | 15819万 | 24.05 | 24.05 | -74.85 | 41 | 湘邮科技 | 2024-02-23 五 | 14.00 | 14.01 | 14.96 | 15.40 | 14.00 | 6.78% | 7.75% | 124790 | 18265万 | 24.1 | 24.1 | -75 | 42 | 湘邮科技 | 2024-02-22 四 | 13.59 | 13.32 | 14.01 | 14.21 | 13.55 | 5.18% | 6.44% | 103751 | 14399万 | 22.57 | 22.57 | -70.24 | 43 | 湘邮科技 | 2024-02-21 三 | 12.97 | 13.17 | 13.32 | 13.82 | 12.81 | 1.14% | 5.21% | 83981 | 11275万 | 21.45 | 21.45 | -66.78 | 44 | 湘邮科技 | 2024-02-20 二 | 12.53 | 12.70 | 13.17 | 13.35 | 12.34 | 3.70% | 4.55% | 73260 | 9461万 | 21.21 | 21.21 | -66.02 | 45 | 湘邮科技 | 2024-02-19 一 | 12.26 | 12.13 | 12.70 | 12.95 | 12.26 | 4.70% | 5.18% | 83355 | 10540万 | 20.46 | 20.46 | -63.67 | 46 | 湘邮科技 | 2024-02-08 四 | 11.12 | 11.23 | 12.13 | 12.20 | 11.12 | 8.01% | 5.15% | 82967 | 9759万 | 19.54 | 19.54 | -60.81 | 47 | 湘邮科技 | 2024-02-07 三 | 12.03 | 12.04 | 11.23 | 12.04 | 10.88 | -6.73% | 7.08% | 113989 | 12913万 | 18.09 | 18.09 | -56.3 | 48 | 湘邮科技 | 2024-02-06 二 | 12.02 | 12.75 | 12.04 | 12.69 | 11.48 | -5.57% | 6.86% | 110491 | 13033万 | 19.39 | 19.39 | -60.36 | 49 | 湘邮科技 | 2024-02-05 一 | 14.19 | 14.17 | 12.75 | 14.28 | 12.75 | -10.02% | 4.54% | 73152 | 9436万 | 20.54 | 20.54 | -63.92 | 50 | 湘邮科技 | 2024-02-02 五 | 14.84 | 14.79 | 14.17 | 15.27 | 13.54 | -4.19% | 4.45% | 71676 | 10323万 | 22.82 | 22.82 | -71.04 | 51 | 湘邮科技 | 2024-02-01 四 | 15.02 | 15.42 | 14.79 | 15.52 | 14.66 | -4.09% | 4.97% | 80098 | 12035万 | 23.82 | 23.82 | -74.15 | 52 | 湘邮科技 | 2024-01-31 三 | 15.46 | 15.47 | 15.42 | 16.18 | 15.17 | -0.32% | 6.02% | 96988 | 15203万 | 24.84 | 24.84 | -77.3 | 53 | 湘邮科技 | 2024-01-30 二 | 16.00 | 16.00 | 15.47 | 16.20 | 15.39 | -3.31% | 5.59% | 90007 | 14120万 | 24.92 | 24.92 | -77.56 | 54 | 湘邮科技 | 2024-01-29 一 | 15.99 | 15.81 | 16.00 | 17.39 | 15.92 | 1.20% | 9.81% | 158016 | 26293万 | 25.77 | 25.77 | -80.21 | 55 | 湘邮科技 | 2024-01-26 五 | 15.79 | 15.83 | 15.81 | 16.40 | 15.71 | -0.13% | 6.22% | 100204 | 16050万 | 25.47 | 25.47 | -79.26 | 56 | 湘邮科技 | 2024-01-25 四 | 14.98 | 14.98 | 15.83 | 16.20 | 14.67 | 5.67% | 7.27% | 117108 | 18148万 | 25.5 | 25.5 | -79.36 | 57 | 湘邮科技 | 2024-01-24 三 | 13.99 | 13.98 | 14.98 | 15.07 | 13.99 | 7.15% | 6.32% | 101776 | 14766万 | 24.13 | 24.13 | -75.1 | 58 | 湘邮科技 | 2024-01-23 二 | 13.91 | 14.00 | 13.98 | 14.06 | 13.53 | -0.14% | 3.45% | 55574 | 7671万 | 22.52 | 22.52 | -70.09 | 59 | 湘邮科技 | 2024-01-22 一 | 14.95 | 14.85 | 14.00 | 15.05 | 13.80 | -5.72% | 2.82% | 45458 | 6539万 | 22.55 | 22.55 | -70.19 | 60 | 湘邮科技 | 2024-01-19 五 | 15.11 | 15.17 | 14.85 | 15.28 | 14.82 | -2.11% | 2.40% | 38682 | 5809万 | 23.92 | 23.92 | -74.45 | 61 | 湘邮科技 | 2024-01-18 四 | 15.22 | 15.34 | 15.17 | 15.42 | 14.69 | -1.11% | 3.13% | 50422 | 7542万 | 24.43 | 24.43 | -76.05 | 62 | 湘邮科技 | 2024-01-17 三 | 15.66 | 15.68 | 15.34 | 15.83 | 15.33 | -2.17% | 2.07% | 33383 | 5182万 | 24.71 | 24.71 | -76.9 | 63 | 湘邮科技 | 2024-01-16 二 | 15.97 | 15.87 | 15.68 | 15.98 | 15.33 | -1.20% | 3.34% | 53828 | 8356万 | 25.26 | 25.26 | -78.61 | 64 | 湘邮科技 | 2024-01-15 一 | 15.86 | 16.00 | 15.87 | 16.05 | 15.80 | -0.81% | 1.90% | 30557 | 4861万 | 25.56 | 25.56 | -79.56 | 65 | 湘邮科技 | 2024-01-12 五 | 16.22 | 16.31 | 16.00 | 16.42 | 15.90 | -1.90% | 2.34% | 37671 | 6061万 | 25.77 | 25.77 | -80.21 | 66 | 湘邮科技 | 2024-01-11 四 | 15.68 | 15.78 | 16.31 | 16.32 | 15.62 | 3.36% | 3.06% | 49236 | 7931万 | 26.27 | 26.27 | -81.77 | 67 | 湘邮科技 | 2024-01-10 三 | 16.10 | 16.21 | 15.78 | 16.35 | 15.60 | -2.65% | 3.46% | 55749 | 8787万 | 25.42 | 25.42 | -79.11 | 68 | 湘邮科技 | 2024-01-09 二 | 16.14 | 16.14 | 16.21 | 16.48 | 16.04 | 0.43% | 2.69% | 43249 | 7030万 | 26.11 | 26.11 | -81.26 | 69 | 湘邮科技 | 2024-01-08 一 | 16.60 | 16.52 | 16.14 | 16.70 | 16.05 | -2.30% | 2.82% | 45426 | 7377万 | 26 | 26 | -80.91 | 70 | 湘邮科技 | 2024-01-05 五 | 17.14 | 17.00 | 16.52 | 17.14 | 16.35 | -2.82% | 4.30% | 69328 | 11572万 | 26.61 | 26.61 | -82.82 | 71 | 湘邮科技 | 2024-01-04 四 | 16.90 | 17.20 | 17.00 | 17.20 | 16.84 | -1.16% | 3.00% | 48346 | 8234万 | 27.38 | 27.38 | -85.23 | 72 | 湘邮科技 | 2024-01-03 三 | 17.29 | 17.28 | 17.20 | 17.39 | 16.89 | -0.46% | 4.06% | 65357 | 11173万 | 27.7 | 27.7 | -86.23 | 73 | 湘邮科技 | 2024-01-02 二 | 17.45 | 17.32 | 17.28 | 17.85 | 17.11 | -0.23% | 5.06% | 81506 | 14178万 | 27.83 | 27.83 | -86.63 | 74 | 湘邮科技 | 2023-12-29 五 | 16.64 | 16.64 | 17.32 | 17.43 | 16.59 | 4.09% | 6.45% | 103941 | 17777万 | 27.9 | 27.9 | -86.83 | 75 | 湘邮科技 | 2023-12-28 四 | 16.39 | 16.61 | 16.64 | 16.90 | 16.02 | 0.18% | 6.49% | 104566 | 17257万 | 26.8 | 26.8 | -83.42 | 76 | 湘邮科技 | 2023-12-27 三 | 16.45 | 16.33 | 16.61 | 16.75 | 16.21 | 1.71% | 5.77% | 92960 | 15391万 | 26.75 | 26.75 | -83.27 | 77 | 湘邮科技 | 2023-12-26 二 | 17.35 | 17.41 | 16.33 | 17.52 | 16.26 | -6.20% | 9.10% | 146549 | 24264万 | 26.3 | 26.3 | -81.87 | 78 | 湘邮科技 | 2023-12-25 一 | 18.68 | 18.71 | 17.41 | 19.60 | 17.21 | -6.95% | 12.11% | 195037 | 34944万 | 28.04 | 28.04 | -87.28 | 79 | 湘邮科技 | 2023-12-22 五 | 20.51 | 20.62 | 18.71 | 22.68 | 18.60 | -9.26% | 15.31% | 246581 | 50320万 | 30.14 | 30.14 | -93.8 | 80 | 湘邮科技 | 2023-12-21 四 | 20.54 | 21.17 | 20.62 | 22.29 | 20.38 | -2.60% | 15.29% | 246327 | 52337万 | 33.21 | 33.21 | -103.37 | 81 | 湘邮科技 | 2023-12-20 三 | 20.50 | 20.83 | 21.17 | 21.66 | 20.03 | 1.63% | 14.41% | 232165 | 48098万 | 34.1 | 34.1 | -106.13 | 82 | 湘邮科技 | 2023-12-19 二 | 21.71 | 21.34 | 20.83 | 21.74 | 20.02 | -2.39% | 17.74% | 285662 | 58766万 | 33.55 | 33.55 | -104.43 | 83 | 湘邮科技 | 2023-12-18 一 | 19.63 | 19.40 | 21.34 | 21.34 | 19.59 | 10.00% | 9.90% | 159410 | 33680万 | 34.37 | 34.37 | -106.98 | 84 | 湘邮科技 | 2023-12-15 五 | 19.88 | 20.14 | 19.40 | 20.03 | 19.20 | -3.67% | 9.84% | 158430 | 30862万 | 31.25 | 31.25 | -97.26 | 85 | 湘邮科技 | 2023-12-14 四 | 19.35 | 19.15 | 20.14 | 20.41 | 18.90 | 5.17% | 15.22% | 245201 | 48455万 | 32.44 | 32.44 | -100.97 | 86 | 湘邮科技 | 2023-12-13 三 | 19.70 | 19.99 | 19.15 | 19.89 | 19.14 | -4.20% | 9.75% | 157071 | 30402万 | 30.84 | 30.84 | -96 | 87 | 湘邮科技 | 2023-12-12 二 | 19.60 | 20.11 | 19.99 | 20.42 | 19.40 | -0.60% | 12.55% | 202190 | 40043万 | 32.2 | 32.2 | -100.22 | 88 | 湘邮科技 | 2023-12-11 一 | 19.03 | 19.64 | 20.11 | 20.53 | 19.03 | 2.39% | 18.09% | 291308 | 57675万 | 32.39 | 32.39 | -100.82 | 89 | 湘邮科技 | 2023-12-08 五 | 18.48 | 18.62 | 19.64 | 20.48 | 18.44 | 5.48% | 23.50% | 378592 | 76232万 | 31.63 | 31.63 | -98.46 | 90 | 湘邮科技 | 2023-12-07 四 | 18.07 | 18.35 | 18.62 | 18.96 | 18.05 | 1.47% | 7.64% | 123135 | 22758万 | 29.99 | 29.99 | -93.35 | 91 | 湘邮科技 | 2023-12-06 三 | 18.22 | 18.07 | 18.35 | 18.60 | 17.93 | 1.55% | 6.87% | 110654 | 20329万 | 29.56 | 29.56 | -91.99 | 92 | 湘邮科技 | 2023-12-05 二 | 18.35 | 18.35 | 18.07 | 18.80 | 18.07 | -1.53% | 7.22% | 116353 | 21419万 | 29.11 | 29.11 | -90.59 | 93 | 湘邮科技 | 2023-12-04 一 | 17.99 | 17.65 | 18.35 | 19.03 | 17.79 | 3.97% | 10.07% | 162128 | 30000万 | 29.56 | 29.56 | -91.99 | 94 | 湘邮科技 | 2023-12-01 五 | 17.39 | 17.21 | 17.65 | 17.80 | 17.19 | 2.56% | 4.13% | 66519 | 11663万 | 28.43 | 28.43 | -88.48 | 95 | 湘邮科技 | 2023-11-30 四 | 17.60 | 17.78 | 17.21 | 17.86 | 17.00 | -3.21% | 6.60% | 106267 | 18434万 | 27.72 | 27.72 | -86.28 | 96 | 湘邮科技 | 2023-11-29 三 | 17.90 | 18.05 | 17.78 | 18.24 | 17.72 | -1.50% | 4.74% | 76274 | 13700万 | 28.64 | 28.64 | -89.14 | 97 | 湘邮科技 | 2023-11-28 二 | 17.94 | 18.08 | 18.05 | 18.27 | 17.72 | -0.17% | 5.49% | 88441 | 15900万 | 29.07 | 29.07 | -90.49 | 98 | 湘邮科技 | 2023-11-24 五 | 19.03 | 19.20 | 17.89 | 19.18 | 17.84 | -6.82% | 10.07% | 162206 | 29774万 | 28.82 | 28.82 | -89.69 | 99 | 湘邮科技 | 2023-11-23 四 | 19.25 | 18.99 | 19.20 | 19.39 | 18.61 | 1.11% | 10.56% | 170033 | 32214万 | 30.93 | 30.93 | -96.25 | 100 | 湘邮科技 | 2023-11-22 三 | 20.01 | 20.58 | 18.99 | 20.30 | 18.93 | -7.73% | 16.63% | 267819 | 51940万 | 30.59 | 30.59 | -95.2 | 101 | 湘邮科技 | 2023-11-21 二 | 20.42 | 20.42 | 20.58 | 22.46 | 19.85 | 0.78% | 25.55% | 411613 | 86878万 | 33.15 | 33.15 | -103.17 | 102 | 湘邮科技 | 2023-11-20 一 | 18.34 | 18.56 | 20.42 | 20.42 | 18.08 | 10.02% | 13.64% | 219764 | 43493万 | 32.89 | 32.89 | -102.37 | 103 | 湘邮科技 | 2023-11-17 五 | 18.66 | 18.35 | 18.56 | 19.71 | 18.48 | 1.14% | 13.74% | 221246 | 42104万 | 29.89 | 29.89 | -93.05 | 104 | 湘邮科技 | 2023-11-16 四 | 19.64 | 19.21 | 18.35 | 19.64 | 18.26 | -4.48% | 13.93% | 224396 | 41874万 | 29.56 | 29.56 | -91.99 | 105 | 湘邮科技 | 2023-11-15 三 | 17.33 | 17.46 | 19.21 | 19.21 | 17.17 | 10.02% | 9.90% | 159407 | 28923万 | 30.94 | 30.94 | -96.3 | 106 | 湘邮科技 | 2023-11-14 二 | 17.10 | 17.03 | 17.46 | 17.75 | 16.80 | 2.52% | 8.46% | 136312 | 23609万 | 28.12 | 28.12 | -87.53 | 107 | 湘邮科技 | 2023-11-13 一 | 16.69 | 16.87 | 17.03 | 17.22 | 16.64 | 0.95% | 5.48% | 88299 | 14988万 | 27.43 | 27.43 | -85.38 | 108 | 湘邮科技 | 2023-11-10 五 | 16.76 | 17.02 | 16.87 | 16.99 | 16.30 | -0.88% | 5.81% | 93543 | 15569万 | 27.17 | 27.17 | -84.57 | 109 | 湘邮科技 | 2023-11-09 四 | 16.55 | 16.56 | 17.02 | 17.80 | 16.33 | 2.78% | 9.54% | 153706 | 26086万 | 27.41 | 27.41 | -85.33 | 110 | 湘邮科技 | 2023-11-08 三 | 16.48 | 16.56 | 16.56 | 16.66 | 16.26 | 0.00% | 4.41% | 70954 | 11707万 | 26.67 | 26.67 | -83.02 | 111 | 湘邮科技 | 2023-11-07 二 | 16.73 | 16.83 | 16.56 | 16.78 | 16.47 | -1.60% | 4.91% | 79109 | 13136万 | 26.67 | 26.67 | -83.02 | 112 | 湘邮科技 | 2023-11-06 一 | 16.60 | 16.78 | 16.83 | 16.83 | 16.48 | 0.30% | 6.34% | 102039 | 17025万 | 27.11 | 27.11 | -84.37 | 113 | 湘邮科技 | 2023-11-03 五 | 16.31 | 16.49 | 16.78 | 16.88 | 16.25 | 1.76% | 7.80% | 125611 | 20901万 | 27.03 | 27.03 | -84.12 | 114 | 湘邮科技 | 2023-11-02 四 | 16.00 | 16.16 | 16.49 | 16.49 | 15.91 | 2.04% | 5.91% | 95174 | 15461万 | 26.56 | 26.56 | -82.67 | 115 | 湘邮科技 | 2023-11-01 三 | 16.27 | 16.43 | 16.16 | 16.76 | 16.14 | -1.64% | 5.70% | 91828 | 15027万 | 26.03 | 26.03 | -81.01 | 116 | 湘邮科技 | 2023-10-31 二 | 16.30 | 16.23 | 16.43 | 16.45 | 15.67 | 1.23% | 5.71% | 91990 | 14772万 | 26.46 | 26.46 | -82.37 | 117 | 湘邮科技 | 2023-10-30 一 | 15.90 | 15.95 | 16.23 | 16.35 | 15.77 | 1.76% | 5.65% | 91006 | 14709万 | 26.14 | 26.14 | -81.37 | 118 | 湘邮科技 | 2023-10-27 五 | 16.17 | 16.28 | 15.95 | 16.18 | 15.71 | -2.03% | 4.93% | 79414 | 12638万 | 25.69 | 25.69 | -67.36 | 119 | 湘邮科技 | 2023-10-26 四 | 16.40 | 16.49 | 16.28 | 16.41 | 15.93 | -1.27% | 6.45% | 103890 | 16776万 | 26.22 | 26.22 | -68.75 | 120 | 湘邮科技 | 2023-10-25 三 | 16.31 | 16.60 | 16.49 | 17.20 | 16.15 | -0.66% | 10.34% | 166564 | 27562万 | 26.56 | 26.56 | -69.64 | 121 | 湘邮科技 | 2023-10-24 二 | 15.80 | 16.02 | 16.60 | 16.78 | 15.47 | 3.62% | 11.65% | 187664 | 30606万 | 26.74 | 26.74 | -70.1 | 122 | 湘邮科技 | 2023-10-23 一 | 15.47 | 15.54 | 16.02 | 16.47 | 15.21 | 3.09% | 9.44% | 152077 | 24335万 | 25.8 | 25.8 | -67.65 | 123 | 湘邮科技 | 2023-10-20 五 | 15.93 | 15.99 | 15.54 | 15.97 | 15.08 | -2.81% | 6.84% | 110155 | 17091万 | 25.03 | 25.03 | -65.63 | 124 | 湘邮科技 | 2023-10-19 四 | 16.40 | 16.83 | 15.99 | 16.56 | 15.90 | -4.99% | 11.01% | 177350 | 28710万 | 25.76 | 25.76 | -67.53 | 125 | 湘邮科技 | 2023-10-18 三 | 16.21 | 16.13 | 16.83 | 17.40 | 16.21 | 4.34% | 19.76% | 318321 | 53307万 | 27.11 | 27.11 | -71.07 | 126 | 湘邮科技 | 2023-10-17 二 | 14.89 | 14.66 | 16.13 | 16.13 | 14.85 | 10.03% | 10.22% | 164638 | 25767万 | 25.98 | 25.98 | -68.12 | 127 | 湘邮科技 | 2023-10-16 一 | 14.94 | 14.92 | 14.66 | 14.95 | 14.58 | -1.74% | 1.84% | 29582 | 4349万 | 23.61 | 23.61 | -61.91 | 128 | 湘邮科技 | 2023-10-13 五 | 15.19 | 15.18 | 14.92 | 15.19 | 14.89 | -1.71% | 2.20% | 35362 | 5308万 | 24.03 | 24.03 | -63.01 | 129 | 湘邮科技 | 2023-10-12 四 | 15.42 | 15.42 | 15.18 | 15.48 | 15.08 | -1.56% | 2.31% | 37231 | 5659万 | 24.45 | 24.45 | -64.11 | 130 | 湘邮科技 | 2023-10-11 三 | 15.45 | 15.37 | 15.42 | 15.60 | 15.22 | 0.33% | 3.28% | 52786 | 8141万 | 24.84 | 24.84 | -65.12 | 131 | 湘邮科技 | 2023-10-10 二 | 15.45 | 15.28 | 15.37 | 15.47 | 15.20 | 0.59% | 3.53% | 56891 | 8737万 | 24.76 | 24.76 | -64.91 | 132 | 湘邮科技 | 2023-10-09 一 | 15.46 | 15.69 | 15.28 | 15.65 | 15.20 | -2.61% | 6.61% | 106447 | 16374万 | 24.61 | 24.61 | -64.53 | 133 | 湘邮科技 | 2023-09-28 四 | 14.29 | 14.26 | 15.69 | 15.69 | 14.29 | 10.03% | 4.56% | 73471 | 11223万 | 25.27 | 25.27 | -66.26 | 134 | 湘邮科技 | 2023-09-27 三 | 14.35 | 14.32 | 14.26 | 14.41 | 14.15 | -0.42% | 1.23% | 19889 | 2840万 | 22.97 | 22.97 | -60.22 | 135 | 湘邮科技 | 2023-09-26 二 | 14.21 | 14.24 | 14.32 | 14.46 | 14.14 | 0.56% | 1.09% | 17588 | 2519万 | 23.07 | 23.07 | -60.47 | 136 | 湘邮科技 | 2023-09-25 一 | 14.55 | 14.52 | 14.24 | 14.60 | 14.20 | -1.93% | 1.24% | 19953 | 2859万 | 22.94 | 22.94 | -60.14 | 137 | 湘邮科技 | 2023-09-22 五 | 14.07 | 14.11 | 14.52 | 14.54 | 14.06 | 2.91% | 1.45% | 23381 | 3358万 | 23.39 | 23.39 | -61.32 | 138 | 湘邮科技 | 2023-09-21 四 | 14.18 | 14.18 | 14.11 | 14.42 | 14.08 | -0.49% | 1.36% | 21847 | 3104万 | 22.73 | 22.73 | -59.59 | 139 | 湘邮科技 | 2023-09-20 三 | 14.14 | 14.19 | 14.18 | 14.36 | 14.14 | -0.07% | 1.38% | 22155 | 3160万 | 22.84 | 22.84 | -59.88 | 140 | 湘邮科技 | 2023-09-19 二 | 14.42 | 14.50 | 14.19 | 14.50 | 14.16 | -2.14% | 1.28% | 20687 | 2947万 | 22.86 | 22.86 | -59.93 | 141 | 湘邮科技 | 2023-09-18 一 | 14.40 | 14.46 | 14.50 | 14.62 | 14.30 | 0.28% | 1.02% | 16439 | 2385万 | 23.36 | 23.36 | -61.23 | 142 | 湘邮科技 | 2023-09-15 五 | 14.91 | 14.84 | 14.46 | 14.99 | 14.43 | -2.56% | 1.52% | 24457 | 3570万 | 23.29 | 23.29 | -61.07 | 143 | 湘邮科技 | 2023-09-14 四 | 15.09 | 15.11 | 14.84 | 15.23 | 14.71 | -1.79% | 1.62% | 26133 | 3893万 | 23.9 | 23.9 | -62.67 | 144 | 湘邮科技 | 2023-09-13 三 | 15.45 | 15.56 | 15.11 | 15.61 | 15.01 | -2.89% | 1.58% | 25504 | 3878万 | 24.34 | 24.34 | -63.81 | 145 | 湘邮科技 | 2023-09-12 二 | 15.76 | 15.77 | 15.56 | 15.79 | 15.51 | -1.33% | 1.30% | 20946 | 3267万 | 25.06 | 25.06 | -65.71 | 146 | 湘邮科技 | 2023-09-11 一 | 15.68 | 15.63 | 15.77 | 15.88 | 15.45 | 0.90% | 2.03% | 32751 | 5140万 | 25.4 | 25.4 | -66.6 | 147 | 湘邮科技 | 2023-09-08 五 | 15.42 | 15.56 | 15.63 | 15.76 | 15.25 | 0.45% | 2.03% | 32759 | 5098万 | 25.18 | 25.18 | -66.01 | 148 | 湘邮科技 | 2023-09-07 四 | 15.28 | 15.37 | 15.56 | 15.98 | 15.28 | 1.24% | 3.15% | 50658 | 7964万 | 25.06 | 25.06 | -65.71 | 149 | 湘邮科技 | 2023-09-06 三 | 15.13 | 15.21 | 15.37 | 15.44 | 14.94 | 1.05% | 1.89% | 30514 | 4666万 | 24.76 | 24.76 | -64.91 | 150 | 湘邮科技 | 2023-09-05 二 | 15.10 | 15.22 | 15.21 | 15.36 | 15.10 | -0.07% | 1.51% | 24302 | 3701万 | 24.5 | 24.5 | -64.23 | 151 | 湘邮科技 | 2023-09-04 一 | 14.96 | 14.95 | 15.22 | 15.30 | 14.87 | 1.81% | 2.02% | 32458 | 4880万 | 24.51 | 24.51 | -64.28 | 152 | 湘邮科技 | 2023-09-01 五 | 15.19 | 15.24 | 14.95 | 15.32 | 14.92 | -1.90% | 1.46% | 23493 | 3534万 | 24.08 | 24.08 | -63.13 | 153 | 湘邮科技 | 2023-08-31 四 | 15.39 | 15.25 | 15.24 | 15.47 | 15.16 | -0.07% | 2.41% | 38746 | 5941万 | 24.55 | 24.55 | -64.36 | 154 | 湘邮科技 | 2023-08-30 三 | 14.92 | 14.92 | 15.25 | 15.45 | 14.89 | 2.21% | 2.68% | 43194 | 6566万 | 24.56 | 24.56 | -64.4 | 155 | 湘邮科技 | 2023-08-29 二 | 13.99 | 14.13 | 14.92 | 15.08 | 13.99 | 5.59% | 3.67% | 59178 | 8691万 | 24.03 | 24.03 | -63.01 | 156 | 湘邮科技 | 2023-08-28 一 | 15.35 | 14.38 | 14.13 | 15.35 | 14.07 | -1.74% | 2.97% | 47853 | 6970万 | 22.76 | 22.76 | -59.67 | 157 | 湘邮科技 | 2023-08-25 五 | 15.26 | 15.33 | 14.38 | 15.27 | 14.23 | -6.20% | 3.42% | 55146 | 8074万 | 23.16 | 23.16 | -84.11 | 158 | 湘邮科技 | 2023-08-23 三 | 16.39 | 16.55 | 15.89 | 16.39 | 15.87 | -3.99% | 2.86% | 46047 | 7419万 | 25.59 | 25.59 | -92.94 | 159 | 湘邮科技 | 2023-08-22 二 | 15.78 | 15.73 | 16.55 | 16.55 | 15.78 | 5.21% | 3.89% | 62714 | 10157万 | 26.66 | 26.66 | -96.8 |
|
行情刷新 | 流通股东
|