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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.39 | 16.60 | 16.14 | 16.25 | -0.18% | 0.57 | 2.92% |
| 2025-06-24 | 16.05 | 16.50 | 16.05 | 16.28 | +1.75% | 0.43 | 2.21% |
| 2025-06-23 | 15.40 | 16.45 | 15.32 | 16.00 | +3.63% | 0.57 | 2.95% |
| 2025-06-20 | 16.09 | 16.20 | 15.42 | 15.44 | -3.92% | 0.40 | 2.10% |
| 2025-06-19 | 16.39 | 16.58 | 15.92 | 16.07 | -2.19% | 0.34 | 1.73% |
| 2025-06-18 | 16.36 | 16.86 | 16.28 | 16.43 | -0.73% | 0.36 | 1.83% |
| 2025-06-17 | 16.05 | 16.95 | 16.00 | 16.55 | +3.12% | 0.71 | 3.58% |
| 2025-06-16 | 15.96 | 16.56 | 15.95 | 16.05 | +0.82% | 0.37 | 1.87% |
| 2025-06-13 | 16.25 | 16.31 | 15.60 | 15.92 | -2.03% | 0.46 | 2.41% |
| 2025-06-12 | 16.41 | 16.51 | 16.02 | 16.25 | -0.73% | 0.42 | 2.17% |
| 2025-06-11 | 16.55 | 16.73 | 16.11 | 16.37 | +0.55% | 0.51 | 2.61% |
| 2025-06-10 | 16.59 | 16.84 | 16.00 | 16.28 | -1.75% | 1.12 | 5.69% |
| 2025-06-09 | 15.65 | 16.98 | 15.63 | 16.57 | +6.08% | 1.65 | 8.30% |
| 2025-06-06 | 15.20 | 15.88 | 14.80 | 15.62 | +2.09% | 1.06 | 5.78% |
| 2025-06-05 | 14.57 | 15.63 | 14.32 | 15.30 | +5.44% | 1.01 | 5.57% |
| 2025-06-04 | 14.67 | 14.67 | 14.28 | 14.51 | +0.90% | 0.30 | 1.73% |
| 2025-06-03 | 14.29 | 14.88 | 14.14 | 14.38 | +0.42% | 0.43 | 2.47% |
| 2025-05-30 | 14.50 | 14.56 | 14.10 | 14.32 | -1.65% | 0.32 | 1.90% |
| 2025-05-29 | 14.32 | 14.81 | 14.28 | 14.56 | +1.68% | 0.44 | 2.54% |
| 2025-05-28 | 14.81 | 14.94 | 14.24 | 14.32 | -3.05% | 0.45 | 2.57% |