湘邮科技( 600476.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 16.30 | 16.51 | 15.82 | 16.51 | 1.54% | 1.54% | -2.86% | 7,949,400 | 129,259,000 | 71% | 16.26 | -0.51% | 16.45 | -1.65% | 16.82 | -1.60% | 17.00 | -0.24% | 0.36% |  |
| 2023-01-10 | 16.60 | 16.78 | 16.09 | 16.26 | -2.81% | -0.51% | -4.56% | 8,342,400 | 136,352,000 | 70% | 16.34 | -2.88% | 16.73 | -2.20% | 17.09 | -1.34% | 17.04 | -0.21% | 0.45% | |
| 2023-01-09 | 17.07 | 17.16 | 16.65 | 16.73 | -0.65% | -0.59% | -2.00% | 6,425,600 | 108,139,000 | 49% | 16.83 | -0.91% | 17.11 | -1.20% | 17.32 | 0.21% | 17.07 | 0.22% | 0.60% | |
| 2023-01-06 | 17.10 | 17.49 | 16.68 | 16.84 | -2.83% | -0.85% | -1.14% | 10,006,800 | 169,951,000 | 76% | 16.98 | -2.10% | 17.31 | -0.94% | 17.28 | 0.32% | 17.03 | 0.63% | 0.62% |  |
| 2023-01-05 | 17.40 | 17.90 | 17.02 | 17.33 | -1.59% | -0.10% | 2.37% | 12,297,200 | 213,337,000 | 97% | 17.35 | -1.05% | 17.48 | 0.80% | 17.23 | 0.58% | 16.93 | 0.74% | 0.53% | |
| 2023-01-04 | 17.62 | 17.80 | 17.26 | 17.61 | -1.18% | 0.44% | 4.80% | 12,903,600 | 226,232,000 | 107% | 17.53 | 0.02% | 17.34 | 1.45% | 17.13 | 0.78% | 16.80 | 0.72% | 0.45% | |
| 2023-01-03 | 16.65 | 17.95 | 16.63 | 17.82 | 5.19% | 1.66% | 6.81% | 16,575,500 | 290,555,000 | 142% | 17.53 | 4.11% | 17.09 | 2.02% | 17.00 | 0.78% | 16.68 | 1.05% | 0.41% | |
| 2022-12-30 | 16.50 | 17.08 | 16.28 | 16.94 | 0.65% | 0.61% | 2.60% | 11,323,200 | 190,650,000 | 100% | 16.84 | 0.91% | 16.75 | -0.30% | 16.87 | 0.39% | 16.51 | 0.06% | 0.34% | |
| 2022-12-29 | 16.70 | 16.97 | 16.28 | 16.83 | 1.69% | 0.87% | 1.99% | 10,884,400 | 181,603,000 | 93% | 16.69 | -0.23% | 16.80 | -0.66% | 16.80 | 1.02% | 16.50 | 0.29% | 0.46% | |
| 2022-12-28 | 17.03 | 17.08 | 16.52 | 16.55 | -2.65% | -1.04% | 0.58% | 9,049,000 | 151,335,000 | 75% | 16.72 | -1.19% | 16.91 | 0.42% | 16.63 | 0.82% | 16.45 | 0.32% | 0.56% | |
| 2022-12-27 | 16.98 | 17.48 | 16.58 | 17.00 | -1.45% | 0.44% | 3.65% | 16,082,700 | 272,222,000 | 136% | 16.93 | -0.31% | 16.84 | 2.14% | 16.50 | 0.94% | 16.40 | 0.68% | 0.64% | |
| 2022-12-26 | 16.75 | 17.38 | 16.21 | 17.25 | 3.60% | 1.60% | 5.88% | 23,045,800 | 391,292,000 | 211% | 16.98 | 4.08% | 16.49 | 4.51% | 16.34 | 2.45% | 16.29 | 1.33% | 0.67% | |
| 2022-12-23 | 15.24 | 16.65 | 15.14 | 16.65 | 9.97% | 2.06% | 3.56% | 8,507,400 | 138,788,000 | 88% | 16.31 | 6.81% | 15.78 | -0.18% | 15.95 | -0.88% | 16.08 | 0.36% | 0.61% | |
| 2022-12-22 | 15.51 | 15.70 | 14.80 | 15.14 | -2.07% | -0.88% | -5.50% | 8,053,900 | 123,012,000 | 80% | 15.27 | -2.85% | 15.81 | -1.42% | 16.09 | -0.98% | 16.02 | -0.22% | 0.51% | |
| 2022-12-21 | 15.81 | 16.28 | 15.40 | 15.46 | -3.68% | -1.67% | -3.72% | 8,601,400 | 135,229,000 | 90% | 15.72 | -3.52% | 16.04 | -2.16% | 16.25 | -0.28% | 16.06 | -0.08% | 0.12% | |
| 2022-12-20 | 15.79 | 17.18 | 15.79 | 16.05 | 2.36% | -1.50% | -0.12% | 10,303,200 | 167,886,000 | 113% | 16.30 | 1.62% | 16.39 | 0.18% | 16.30 | 0.35% | 16.07 | 0.29% | 0.07% | |
| 2022-12-19 | 16.44 | 16.61 | 15.66 | 15.68 | -6.05% | -2.22% | -2.15% | 9,242,100 | 148,208,000 | 96% | 16.04 | -4.01% | 16.36 | 0.00% | 16.24 | 0.34% | 16.02 | 0.44% | 0.00% | |
| 2022-12-16 | 16.12 | 17.38 | 16.12 | 16.69 | 1.64% | -0.10% | 4.61% | 13,327,600 | 222,653,000 | 134% | 16.71 | 2.79% | 16.36 | 1.57% | 16.19 | 1.51% | 15.95 | 1.20% | -0.06% | |
| 2022-12-15 | 16.75 | 16.75 | 15.63 | 16.42 | 1.48% | 1.03% | 4.15% | 14,969,500 | 243,295,000 | 155% | 16.25 | 1.25% | 16.11 | 1.56% | 15.94 | 1.20% | 15.77 | 1.26% | -0.23% | |
| 2022-12-14 | 15.70 | 16.45 | 15.69 | 16.18 | 1.89% | 0.80% | 3.92% | 9,781,200 | 157,009,000 | 105% | 16.05 | 0.94% | 15.86 | 1.21% | 15.76 | 0.43% | 15.57 | 1.18% | -0.38% | |
| 2022-12-13 | 15.50 | 16.27 | 15.47 | 15.88 | 1.40% | -0.14% | 3.20% | 7,990,900 | 127,068,000 | 85% | 15.90 | 2.39% | 15.67 | 0.89% | 15.69 | -0.28% | 15.39 | 0.93% | -0.54% | |
| 2022-12-12 | 15.40 | 15.97 | 15.24 | 15.66 | 0.13% | 0.83% | 2.72% | 6,725,200 | 104,450,000 | 68% | 15.53 | 0.08% | 15.53 | -0.77% | 15.73 | 0.11% | 15.25 | 0.75% | -0.68% | |
| 2022-12-09 | 15.55 | 15.76 | 15.20 | 15.64 | 0.90% | 0.78% | 3.35% | 6,013,200 | 93,321,000 | 56% | 15.52 | -0.20% | 15.65 | -1.09% | 15.72 | 0.65% | 15.13 | -0.66% | -0.82% | |
| 2022-12-08 | 15.78 | 15.81 | 15.41 | 15.50 | -2.08% | -0.32% | 1.75% | 5,699,500 | 88,625,000 | 46% | 15.55 | -1.81% | 15.83 | 0.36% | 15.61 | 1.02% | 15.23 | -4.05% | -0.76% | |
| 2022-12-07 | 15.99 | 16.07 | 15.70 | 15.83 | -1.92% | -0.04% | -0.30% | 7,628,700 | 120,819,000 | 48% | 15.84 | -0.57% | 15.77 | 1.22% | 15.46 | 1.52% | 15.88 | -0.67% | 0.05% | |
| 2022-12-06 | 15.67 | 16.30 | 15.58 | 16.14 | 0.94% | 1.33% | 0.98% | 14,573,000 | 232,112,000 | 90% | 15.93 | 2.07% | 15.58 | 2.53% | 15.23 | 2.07% | 15.98 | -0.37% | 0.27% | |
| 2022-12-05 | 15.11 | 16.35 | 15.00 | 15.99 | 7.39% | 2.47% | -0.33% | 17,269,200 | 269,479,000 | 102% | 15.61 | 4.52% | 15.19 | 3.47% | 14.92 | 2.06% | 16.04 | -0.17% | 0.45% | |
| 2022-12-02 | 14.85 | 15.14 | 14.71 | 14.89 | -0.47% | -0.27% | -7.34% | 8,488,800 | 126,741,000 | 48% | 14.93 | 1.08% | 14.69 | 0.84% | 14.62 | -2.27% | 16.07 | -0.45% | 0.58% | |
| 2022-12-01 | 14.57 | 15.00 | 14.51 | 14.96 | 1.84% | 1.29% | -7.33% | 11,465,500 | 169,350,000 | 58% | 14.77 | 2.49% | 14.56 | 0.46% | 14.95 | -7.32% | 16.14 | -0.28% | 0.91% | |
| 2022-11-30 | 14.36 | 14.70 | 14.02 | 14.69 | 0.00% | 1.94% | -9.26% | 11,165,100 | 160,897,000 | 56% | 14.41 | -0.64% | 14.50 | -4.11% | 16.14 | -2.08% | 16.19 | -0.42% | 0.98% | | |
|
