*ST湘邮
sh600476 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.90
涨跌幅
-5.12%
成交量
1,663,400 股
成交额
15,137,546 元
换手率
1.03%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.37 | 8.90 | 9.37 | 8.89 | -5.12% | 1,663,400 | 15,137,546 | 1.03 |
| 2026-10-13 | 9.31 | 9.38 | 9.41 | 8.88 | -0.32% | 2,195,600 | 20,095,960 | 1.36 |
| 2026-10-12 | 9.88 | 9.41 | 9.91 | 9.20 | -5.05% | 1,915,100 | 18,190,304 | 1.19 |
| 2026-10-09 | 9.91 | 9.91 | 9.98 | 9.68 | +0.51% | 1,009,800 | 9,926,137 | 0.63 |
| 2026-10-08 | 9.92 | 9.86 | 10.01 | 9.71 | -0.60% | 944,400 | 9,316,019 | 0.59 |
| 2026-09-30 | 9.97 | 9.92 | 9.97 | 9.76 | +0.20% | 716,700 | 7,057,552 | 0.45 |
| 2026-09-29 | 9.88 | 9.90 | 9.96 | 9.84 | +0.71% | 436,000 | 4,319,553 | 0.27 |
| 2026-09-28 | 9.88 | 9.83 | 9.97 | 9.72 | -1.40% | 775,300 | 7,613,134 | 0.48 |
| 2026-09-24 | 10.24 | 9.97 | 10.33 | 9.97 | -2.64% | 1,243,100 | 12,567,897 | 0.77 |
| 2026-09-23 | 10.62 | 10.24 | 10.62 | 10.17 | -3.31% | 1,639,600 | 17,000,718 | 1.02 |
| 2026-09-22 | 10.28 | 10.59 | 10.62 | 10.28 | +3.12% | 2,094,900 | 21,978,816 | 1.30 |
| 2026-09-21 | 10.23 | 10.27 | 10.32 | 10.13 | +0.29% | 890,600 | 9,130,165 | 0.55 |
| 2026-09-18 | 10.26 | 10.24 | 10.49 | 10.02 | -0.10% | 2,126,100 | 21,764,084 | 1.32 |
| 2026-09-17 | 9.86 | 10.25 | 10.32 | 9.83 | +3.64% | 2,419,400 | 24,557,900 | 1.50 |
| 2026-09-16 | 9.84 | 9.89 | 10.06 | 9.82 | -0.10% | 1,243,500 | 12,394,511 | 0.77 |
| 2026-09-15 | 9.92 | 9.90 | 10.00 | 9.82 | -0.20% | 921,200 | 9,133,962 | 0.57 |
| 2026-09-14 | 9.90 | 9.92 | 10.02 | 9.85 | +0.61% | 659,500 | 6,551,417 | 0.41 |
| 2026-09-11 | 10.05 | 9.86 | 10.05 | 9.70 | -1.99% | 1,174,700 | 11,561,321 | 0.73 |
| 2026-09-10 | 10.14 | 10.06 | 10.23 | 10.03 | -1.66% | 664,000 | 6,708,567 | 0.41 |
| 2026-09-09 | 10.10 | 10.23 | 10.24 | 10.05 | +0.89% | 1,008,300 | 10,237,694 | 0.63 |
| 2026-09-08 | 10.02 | 10.14 | 10.14 | 9.87 | +1.81% | 981,600 | 9,801,909 | 0.61 |
| 2026-09-07 | 10.28 | 9.96 | 10.28 | 9.96 | -2.45% | 1,955,700 | 19,642,736 | 1.21 |
| 2026-09-04 | 10.35 | 10.21 | 10.35 | 10.15 | -0.49% | 1,113,500 | 11,404,103 | 0.69 |
| 2026-09-03 | 10.46 | 10.26 | 10.62 | 10.23 | -0.77% | 1,999,500 | 20,785,724 | 1.24 |
| 2026-09-02 | 9.98 | 10.34 | 10.59 | 9.98 | +2.99% | 3,392,800 | 35,203,620 | 2.11 |
| 2026-09-01 | 9.97 | 10.04 | 10.11 | 9.86 | +0.80% | 1,269,100 | 12,745,412 | 0.79 |
| 2026-08-31 | 9.72 | 9.96 | 9.96 | 9.57 | +3.21% | 1,323,900 | 12,984,924 | 0.82 |
| 2026-08-28 | 9.50 | 9.65 | 9.67 | 9.43 | +1.15% | 1,128,800 | 10,847,523 | 0.70 |
| 2026-08-27 | 9.61 | 9.54 | 9.65 | 9.32 | -0.93% | 1,554,100 | 14,726,100 | 0.96 |
| 2026-08-26 | 9.64 | 9.63 | 9.73 | 9.53 | +0.52% | 1,176,300 | 11,330,402 | 0.73 |
需要全历史数据与程序化访问？
查看 *ST湘邮 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600476 获取全部历史日线。