昀冢科技 sh.688260
78.74
+8.29%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 80.00 | 84.50 | 77.59 | 78.74 | +8.29% | 13.28 | 13.87% |
| 2026-05-22 | 63.94 | 72.71 | 63.94 | 72.71 | +20.00% | 10.47 | 12.29% |
| 2026-05-21 | 58.00 | 64.22 | 57.40 | 60.59 | +4.05% | 8.95 | 12.16% |
| 2026-05-20 | 61.75 | 61.99 | 56.00 | 58.23 | -1.49% | 7.70 | 11.12% |
| 2026-05-19 | 49.69 | 59.11 | 49.26 | 59.11 | +20.00% | 6.75 | 10.13% |
| 2026-05-18 | 49.00 | 51.85 | 48.00 | 49.26 | +0.63% | 4.24 | 7.05% |
| 2026-05-15 | 51.27 | 51.57 | 48.00 | 48.95 | -3.57% | 4.84 | 8.18% |
| 2026-05-14 | 51.80 | 54.75 | 49.80 | 50.76 | -0.74% | 5.14 | 8.19% |
| 2026-05-13 | 50.86 | 51.65 | 49.41 | 51.14 | +0.51% | 4.04 | 6.68% |
| 2026-05-12 | 49.29 | 53.65 | 49.29 | 50.88 | +0.37% | 7.26 | 11.69% |
| 2026-05-11 | 46.62 | 52.30 | 45.77 | 50.69 | +10.87% | 9.02 | 15.29% |
| 2026-05-08 | 37.96 | 45.72 | 37.69 | 45.72 | +20.00% | 6.77 | 12.74% |
| 2026-05-07 | 37.32 | 38.30 | 36.58 | 38.10 | +2.81% | 1.60 | 3.55% |
| 2026-05-06 | 35.90 | 39.14 | 35.90 | 37.06 | +3.52% | 2.86 | 6.37% |
| 2026-04-30 | 35.82 | 36.45 | 35.40 | 35.80 | +0.22% | 1.76 | 4.08% |
| 2026-04-29 | 35.10 | 36.48 | 34.12 | 35.72 | +0.88% | 3.11 | 7.32% |
| 2026-04-28 | 32.84 | 35.98 | 32.84 | 35.41 | +6.85% | 3.37 | 8.09% |
| 2026-04-27 | 30.70 | 34.69 | 30.53 | 33.14 | +7.53% | 2.66 | 6.70% |
| 2026-04-24 | 30.62 | 31.85 | 30.11 | 30.82 | -0.90% | 1.41 | 3.81% |
| 2026-04-23 | 29.98 | 31.44 | 29.80 | 31.10 | +3.15% | 2.33 | 6.34% |