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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.58 | 20.03 | 19.36 | 19.46 | -0.61% | 0.33 | 1.38% |
| 2025-07-22 | 20.22 | 20.22 | 19.47 | 19.58 | -2.83% | 0.60 | 2.54% |
| 2025-07-21 | 19.78 | 20.46 | 19.51 | 20.15 | +1.77% | 0.65 | 2.71% |
| 2025-07-18 | 19.89 | 20.21 | 19.40 | 19.80 | -0.45% | 0.68 | 2.89% |
| 2025-07-17 | 19.05 | 20.06 | 18.82 | 19.89 | +4.91% | 0.82 | 3.49% |
| 2025-07-16 | 19.17 | 19.25 | 18.83 | 18.96 | -0.58% | 0.39 | 1.69% |
| 2025-07-15 | 19.15 | 19.45 | 18.77 | 19.07 | -0.52% | 0.44 | 1.91% |
| 2025-07-14 | 19.25 | 19.39 | 19.02 | 19.17 | -0.42% | 0.41 | 1.76% |
| 2025-07-11 | 19.62 | 19.73 | 19.07 | 19.25 | -1.89% | 0.79 | 3.40% |
| 2025-07-10 | 20.10 | 20.33 | 19.41 | 19.62 | -2.24% | 0.71 | 2.98% |
| 2025-07-09 | 20.09 | 20.79 | 19.96 | 20.07 | -1.04% | 1.12 | 4.62% |
| 2025-07-08 | 19.88 | 20.50 | 19.41 | 20.28 | +2.74% | 1.45 | 5.98% |
| 2025-07-07 | 17.82 | 19.96 | 17.80 | 19.74 | +9.73% | 2.70 | 11.55% |
| 2025-07-04 | 17.20 | 18.08 | 17.11 | 17.99 | +3.63% | 1.32 | 6.26% |
| 2025-07-03 | 16.52 | 17.50 | 16.40 | 17.36 | +5.85% | 1.08 | 5.27% |
| 2025-07-02 | 16.49 | 16.50 | 16.08 | 16.40 | -0.06% | 0.37 | 1.92% |
| 2025-07-01 | 16.55 | 16.57 | 16.06 | 16.41 | -0.42% | 0.43 | 2.20% |
| 2025-06-30 | 16.32 | 16.88 | 16.13 | 16.48 | +1.29% | 0.57 | 2.85% |
| 2025-06-27 | 15.92 | 16.29 | 15.80 | 16.27 | +2.20% | 0.46 | 2.36% |
| 2025-06-26 | 16.32 | 16.38 | 15.82 | 15.92 | -2.03% | 0.53 | 2.76% |