湘邮科技(600476)股票信息
| 股票代码 | 600476 |
| 股票名称 | 湘邮科技 |
| 最新价/元 | 14.69 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -1.01 |
| 买入/元 | 14.69 |
| 卖出/元 | 14.70 |
| 昨收/元 | 14.84 |
| 今开/元 | 15.23 |
| 最高/元 | 15.35 |
| 最低/元 | 14.30 |
| 成交量/手 | 91393.05 |
| 成交额/万 | 13555.75 |
| 股净值/元 | 445.15 |
| 市净率 | 18.72 |
| 总市值/万 | 236611.83 |
| 流通值/万 | 236611.83 |
| 换手率/% | 5.67 |
| 入市日期 | 2003-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
湘邮科技(600476)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 15.23 | 14.69 | -0.15 | -1.01 | 91393.05 | 13555.75 | 5.67 |
| 2024-10-09 | 15.90 | 14.84 | -1.65 | -10.01 | 120445.45 | 18328.61 | 7.48 |
| 2024-10-08 | 17.00 | 16.49 | 0.91 | 5.84 | 218262.04 | 35276.46 | 13.55 |
| 2024-09-30 | 14.70 | 15.58 | 1.29 | 9.03 | 192736.23 | 28853.47 | 11.97 |
| 2024-09-27 | 13.73 | 14.29 | 0.56 | 4.08 | 87187.01 | 12053.60 | 5.41 |
| 2024-09-26 | 13.07 | 13.73 | 0.53 | 4.02 | 95503.03 | 12855.07 | 5.93 |
| 2024-09-25 | 13.21 | 13.20 | 0.12 | 0.92 | 95725.09 | 12720.91 | 5.94 |
| 2024-09-24 | 12.84 | 13.08 | 0.13 | 1.00 | 75506.81 | 9807.98 | 4.69 |
| 2024-09-23 | 12.95 | 12.95 | -0.03 | -0.23 | 62364.01 | 8074.27 | 3.87 |
| 2024-09-20 | 12.75 | 12.98 | 0.23 | 1.80 | 78267.08 | 10132.01 | 4.86 |
| 2024-09-19 | 12.47 | 12.75 | 0.34 | 2.74 | 64348.16 | 8131.24 | 4.00 |
| 2024-09-18 | 12.45 | 12.41 | -0.04 | -0.32 | 49101.00 | 6044.96 | 3.05 |
| 2024-09-13 | 12.40 | 12.45 | 0.09 | 0.73 | 70537.00 | 8843.72 | 4.38 |
| 2024-09-12 | 12.21 | 12.36 | 0.15 | 1.23 | 47130.00 | 5830.22 | 2.93 |
| 2024-09-11 | 12.10 | 12.21 | -0.05 | -0.41 | 29141.00 | 3549.47 | 1.81 |
| 2024-09-10 | 12.29 | 12.26 | -0.03 | -0.24 | 54525.00 | 6617.19 | 3.39 |
| 2024-09-09 | 11.80 | 12.29 | 0.39 | 3.28 | 77609.00 | 9433.07 | 4.82 |
| 2024-09-06 | 11.99 | 11.90 | -0.18 | -1.49 | 38278.00 | 4625.05 | 2.38 |
| 2024-09-05 | 11.93 | 12.08 | 0.24 | 2.03 | 35988.00 | 4338.33 | 2.23 |
| 2024-09-04 | 11.76 | 11.84 | -0.07 | -0.59 | 25887.00 | 3080.18 | 1.61 |
| 2024-09-03 | 11.69 | 11.91 | 0.31 | 2.67 | 31908.00 | 3760.18 | 1.98 |
| 2024-09-02 | 11.86 | 11.60 | -0.33 | -2.77 | 33079.00 | 3905.66 | 2.05 |
| 2024-08-30 | 11.60 | 11.93 | 0.30 | 2.58 | 38402.00 | 4572.85 | 2.38 |
| 2024-08-29 | 11.49 | 11.63 | 0.10 | 0.87 | 23350.00 | 2698.91 | 1.45 |
| 2024-08-28 | 11.30 | 11.53 | 0.17 | 1.50 | 24220.00 | 2776.26 | 1.50 |
| 2024-08-27 | 11.58 | 11.36 | -0.17 | -1.47 | 24333.00 | 2775.08 | 1.51 |
| 2024-08-26 | 11.55 | 11.53 | 0.04 | 0.35 | 24951.00 | 2872.91 | 1.55 |
| 2024-08-23 | 11.69 | 11.49 | -0.03 | -0.26 | 31483.00 | 3636.13 | 1.95 |
| 2024-08-22 | 11.79 | 11.52 | -0.27 | -2.29 | 33359.00 | 3890.98 | 2.07 |
| 2024-08-21 | 11.81 | 11.79 | -0.06 | -0.51 | 22843.00 | 2710.69 | 1.42 |
| 2024-08-20 | 12.09 | 11.85 | -0.30 | -2.47 | 29584.00 | 3532.48 | 1.84 |
| 2024-08-19 | 12.07 | 12.15 | 0.02 | 0.17 | 28668.00 | 3487.39 | 1.78 |
| 2024-08-16 | 12.12 | 12.13 | 0.04 | 0.33 | 32032.00 | 3892.64 | 1.99 |
| 2024-08-15 | 11.90 | 12.09 | 0.09 | 0.75 | 29797.00 | 3593.88 | 1.85 |
| 2024-08-14 | 12.14 | 12.00 | -0.01 | -0.08 | 25535.00 | 3081.78 | 1.59 |
| 2024-08-13 | 11.92 | 12.01 | 0.09 | 0.76 | 22753.00 | 2708.01 | 1.41 |
| 2024-08-12 | 12.05 | 11.92 | -0.34 | -2.77 | 33572.00 | 4013.95 | 2.08 |
| 2024-08-09 | 12.45 | 12.26 | -0.14 | -1.13 | 28587.08 | 3536.21 | 1.77 |
| 2024-08-08 | 12.47 | 12.40 | -0.20 | -1.59 | 37039.00 | 4585.87 | 2.30 |
| 2024-08-07 | 12.66 | 12.60 | -0.06 | -0.47 | 47472.00 | 6019.41 | 2.95 |
| 2024-08-06 | 12.51 | 12.66 | 0.11 | 0.88 | 60837.00 | 7670.34 | 3.78 |
| 2024-08-05 | 12.44 | 12.55 | 0.05 | 0.40 | 72119.04 | 9135.48 | 4.48 |
| 2024-08-02 | 12.81 | 12.50 | -0.48 | -3.70 | 67764.08 | 8597.40 | 4.21 |
| 2024-08-01 | 12.74 | 12.98 | 0.23 | 1.80 | 81969.20 | 10552.46 | 5.09 |
| 2024-07-31 | 12.37 | 12.75 | 0.25 | 2.00 | 95348.00 | 12125.15 | 5.92 |
| 2024-07-30 | 12.16 | 12.50 | 0.32 | 2.63 | 85663.00 | 10637.32 | 5.32 |
| 2024-07-29 | 12.08 | 12.18 | 0.18 | 1.50 | 56697.00 | 6877.87 | 3.52 |
| 2024-07-26 | 11.71 | 12.00 | 0.16 | 1.35 | 48488.00 | 5786.48 | 3.01 |
| 2024-07-25 | 11.61 | 11.84 | 0.13 | 1.11 | 52246.29 | 6129.48 | 3.24 |
| 2024-07-24 | 11.81 | 11.71 | -0.25 | -2.09 | 74317.00 | 8809.75 | 4.61 |
| 2024-07-23 | 12.06 | 11.96 | -0.11 | -0.91 | 98589.39 | 11966.96 | 6.12 |
| 2024-07-22 | 12.10 | 12.07 | 0.16 | 1.34 | 106141.01 | 12835.69 | 6.59 |
| 2024-07-19 | 11.39 | 11.91 | 0.51 | 4.47 | 113177.01 | 13364.82 | 7.03 |
| 2024-07-18 | 11.32 | 11.40 | -0.08 | -0.70 | 60873.20 | 6906.50 | 3.78 |
| 2024-07-17 | 11.74 | 11.48 | -0.37 | -3.12 | 64327.01 | 7477.20 | 3.99 |
| 2024-07-16 | 11.67 | 11.85 | 0.07 | 0.59 | 68338.99 | 8032.92 | 4.24 |
| 2024-07-15 | 12.36 | 11.78 | -0.62 | -5.00 | 121327.21 | 14424.47 | 7.53 |
| 2024-07-12 | 12.60 | 12.40 | -0.31 | -2.44 | 121792.01 | 15271.49 | 7.56 |
| 2024-07-11 | 12.60 | 12.71 | 0.25 | 2.01 | 166691.74 | 20956.47 | 10.35 |
| 2024-07-10 | 12.46 | 12.46 | -0.52 | -4.01 | 203298.54 | 25314.44 | 12.62 |
| 2024-07-09 | 12.16 | 12.98 | -0.53 | -3.92 | 289379.14 | 36365.92 | 17.97 |
| 2024-07-08 | 16.12 | 13.51 | -1.14 | -7.78 | 362692.36 | 54794.22 | 22.52 |
| 2024-07-05 | 13.73 | 14.65 | 1.33 | 9.99 | 168955.01 | 23979.40 | 10.49 |
| 2024-07-04 | 12.16 | 13.32 | 1.21 | 9.99 | 188123.80 | 24684.78 | 11.68 |
| 2024-07-03 | 12.30 | 12.11 | -0.24 | -1.94 | 23843.00 | 2900.97 | 1.48 |
| 2024-07-02 | 12.00 | 12.35 | 0.37 | 3.09 | 41986.80 | 5188.69 | 2.61 |
| 2024-07-01 | 11.93 | 11.98 | -0.02 | -0.17 | 23293.00 | 2755.38 | 1.45 |
| 2024-06-28 | 11.92 | 12.00 | 0.02 | 0.17 | 28765.00 | 3478.19 | 1.79 |
| 2024-06-27 | 12.02 | 11.98 | -0.16 | -1.32 | 28581.00 | 3453.47 | 1.77 |
| 2024-06-26 | 11.60 | 12.14 | 0.52 | 4.48 | 36413.80 | 4306.09 | 2.26 |
| 2024-06-25 | 11.63 | 11.62 | -0.12 | -1.02 | 32555.00 | 3801.93 | 2.02 |
| 2024-06-24 | 12.00 | 11.74 | -0.38 | -3.14 | 44767.00 | 5296.25 | 2.78 |
| 2024-06-21 | 12.22 | 12.12 | -0.18 | -1.46 | 27520.01 | 3335.02 | 1.71 |
| 2024-06-20 | 12.77 | 12.30 | -0.47 | -3.68 | 48339.00 | 6019.98 | 3.00 |
| 2024-06-19 | 12.39 | 12.77 | 0.36 | 2.90 | 72609.00 | 9292.14 | 4.51 |
| 2024-06-18 | 11.79 | 12.41 | 0.55 | 4.64 | 63041.00 | 7800.17 | 3.91 |
| 2024-06-17 | 12.20 | 11.86 | -0.23 | -1.90 | 23870.01 | 2858.58 | 1.48 |
| 2024-06-14 | 11.98 | 12.09 | 0.10 | 0.83 | 18400.00 | 2209.95 | 1.14 |
| 2024-06-13 | 12.15 | 11.99 | -0.12 | -0.99 | 18458.00 | 2224.41 | 1.15 |
| 2024-06-12 | 12.05 | 12.11 | 0.11 | 0.92 | 18890.00 | 2290.24 | 1.17 |
| 2024-06-11 | 11.68 | 12.00 | 0.29 | 2.48 | 32320.00 | 3812.54 | 2.01 |
| 2024-06-07 | 11.49 | 11.71 | 0.27 | 2.36 | 25983.00 | 3036.31 | 1.61 |
| 2024-06-06 | 12.25 | 11.44 | -0.87 | -7.07 | 55977.00 | 6519.13 | 3.48 |
| 2024-06-05 | 12.34 | 12.31 | -0.15 | -1.20 | 24309.00 | 3008.41 | 1.51 |
| 2024-06-04 | 12.72 | 12.46 | -0.25 | -1.97 | 33633.00 | 4177.19 | 2.09 |
| 2024-06-03 | 13.10 | 12.71 | -0.37 | -2.83 | 27256.00 | 3490.44 | 1.69 |
| 2024-05-31 | 12.80 | 13.08 | 0.28 | 2.19 | 25581.00 | 3324.83 | 1.59 |
| 2024-05-30 | 12.88 | 12.80 | -0.11 | -0.85 | 17394.00 | 2231.54 | 1.08 |
| 2024-05-29 | 12.82 | 12.91 | 0.02 | 0.16 | 16438.00 | 2127.16 | 1.02 |
| 2024-05-28 | 13.09 | 12.89 | -0.18 | -1.38 | 15661.00 | 2028.77 | 0.97 |
| 2024-05-27 | 13.15 | 13.07 | 0.04 | 0.31 | 25326.00 | 3267.15 | 1.57 |
| 2024-05-24 | 13.28 | 13.03 | -0.22 | -1.66 | 27415.00 | 3601.83 | 1.70 |
| 2024-05-23 | 13.74 | 13.25 | -0.47 | -3.43 | 29865.00 | 4007.28 | 1.85 |
| 2024-05-22 | 13.70 | 13.72 | 0.02 | 0.15 | 24648.00 | 3368.51 | 1.53 |
| 2024-05-21 | 13.80 | 13.70 | -0.08 | -0.58 | 31522.00 | 4350.62 | 1.96 |
| 2024-05-20 | 13.70 | 13.78 | 0.06 | 0.44 | 34302.00 | 4739.43 | 2.13 |
| 2024-05-17 | 13.47 | 13.72 | 0.26 | 1.93 | 36017.99 | 4912.13 | 2.24 |
| 2024-05-16 | 13.42 | 13.46 | 0.05 | 0.37 | 39101.00 | 5299.96 | 2.43 |
| 2024-05-15 | 13.66 | 13.41 | -0.68 | -4.83 | 61947.00 | 8335.21 | 3.85 |
| 2024-05-14 | 13.21 | 14.09 | 0.90 | 6.82 | 54947.08 | 7506.26 | 3.41 |
日K线
周K线
月K线
