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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.14 | 15.16 | 14.54 | 14.77 | -1.53% | 0.56 | 3.20% |
| 2025-05-26 | 14.08 | 15.13 | 13.87 | 15.00 | +7.53% | 1.20 | 6.71% |
| 2025-05-23 | 14.32 | 14.58 | 13.92 | 13.95 | -2.99% | 0.38 | 2.25% |
| 2025-05-22 | 14.54 | 14.79 | 14.22 | 14.38 | -1.30% | 0.43 | 2.50% |
| 2025-05-21 | 15.20 | 15.20 | 14.31 | 14.57 | -4.33% | 0.63 | 3.62% |
| 2025-05-20 | 15.01 | 15.42 | 14.69 | 15.23 | +1.47% | 0.57 | 3.12% |
| 2025-05-19 | 15.00 | 15.24 | 14.54 | 15.01 | +1.49% | 0.59 | 3.31% |
| 2025-05-16 | 14.59 | 15.00 | 14.48 | 14.79 | +1.16% | 0.51 | 2.89% |
| 2025-05-15 | 15.03 | 15.18 | 14.52 | 14.62 | -1.35% | 0.54 | 3.02% |
| 2025-05-14 | 14.84 | 15.10 | 14.50 | 14.82 | +0.20% | 0.64 | 3.62% |
| 2025-05-13 | 15.01 | 15.24 | 14.50 | 14.79 | +1.37% | 0.92 | 5.19% |
| 2025-05-12 | 13.85 | 14.62 | 13.85 | 14.59 | +6.73% | 0.80 | 4.69% |
| 2025-05-09 | 14.13 | 14.13 | 13.62 | 13.67 | -2.84% | 0.32 | 1.97% |
| 2025-05-08 | 13.70 | 14.13 | 13.70 | 14.07 | +2.10% | 0.39 | 2.30% |
| 2025-05-07 | 14.10 | 14.26 | 13.68 | 13.78 | -1.01% | 0.36 | 2.16% |
| 2025-05-06 | 13.57 | 14.05 | 13.30 | 13.92 | +4.66% | 0.52 | 3.15% |