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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.31 | 31.89 | 29.90 | 31.54 | +0.73% | 1.50 | 4.00% |
| 2025-08-19 | 30.05 | 31.60 | 29.50 | 31.31 | +4.75% | 2.23 | 6.07% |
| 2025-08-18 | 27.51 | 32.46 | 26.92 | 29.89 | +8.30% | 3.21 | 8.88% |
| 2025-08-15 | 26.60 | 28.12 | 26.40 | 27.60 | +1.84% | 1.61 | 4.91% |
| 2025-08-14 | 25.90 | 27.10 | 25.90 | 27.10 | +4.03% | 1.53 | 4.78% |
| 2025-08-13 | 24.99 | 26.45 | 24.99 | 26.05 | +0.19% | 1.65 | 5.31% |
| 2025-08-12 | 24.89 | 26.50 | 24.67 | 26.00 | +4.42% | 1.82 | 5.86% |
| 2025-08-11 | 22.33 | 24.95 | 22.24 | 24.90 | +11.91% | 1.80 | 6.33% |
| 2025-08-08 | 21.56 | 22.68 | 21.30 | 22.25 | +3.58% | 1.45 | 5.49% |
| 2025-08-07 | 21.57 | 21.88 | 21.37 | 21.48 | 0.00% | 0.69 | 2.65% |
| 2025-08-06 | 21.63 | 21.87 | 21.38 | 21.48 | -0.42% | 0.48 | 1.85% |
| 2025-08-05 | 21.77 | 21.89 | 21.08 | 21.57 | -0.32% | 0.79 | 3.07% |
| 2025-08-04 | 20.63 | 21.71 | 20.40 | 21.64 | +4.69% | 0.82 | 3.22% |
| 2025-08-01 | 20.36 | 20.83 | 20.16 | 20.67 | +1.03% | 0.52 | 2.12% |
| 2025-07-31 | 20.70 | 21.25 | 20.28 | 20.46 | -1.11% | 0.88 | 3.52% |
| 2025-07-30 | 21.60 | 21.60 | 20.50 | 20.69 | -3.50% | 0.71 | 2.85% |
| 2025-07-29 | 22.19 | 22.19 | 20.97 | 21.44 | -3.03% | 0.92 | 3.57% |
| 2025-07-28 | 20.15 | 22.60 | 19.88 | 22.11 | +10.27% | 1.30 | 5.08% |
| 2025-07-25 | 19.60 | 20.25 | 19.52 | 20.05 | +1.98% | 0.40 | 1.69% |
| 2025-07-24 | 19.45 | 19.95 | 19.39 | 19.66 | +1.03% | 0.36 | 1.53% |