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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.10 | 30.30 | 28.44 | 30.15 | +3.61% | 1.26 | 3.57% |
| 2026-04-21 | 29.41 | 29.60 | 28.86 | 29.10 | -1.52% | 0.74 | 2.11% |
| 2026-04-20 | 29.69 | 30.85 | 29.21 | 29.55 | +0.24% | 1.18 | 3.29% |
| 2026-04-17 | 29.17 | 29.68 | 28.70 | 29.48 | +1.13% | 0.85 | 2.41% |
| 2026-04-16 | 28.07 | 29.30 | 27.86 | 29.15 | +2.82% | 1.24 | 3.60% |
| 2026-04-15 | 27.38 | 30.25 | 27.38 | 28.35 | +3.62% | 2.01 | 5.78% |
| 2026-04-14 | 27.15 | 27.68 | 27.10 | 27.36 | +1.98% | 0.64 | 1.96% |
| 2026-04-13 | 26.72 | 27.09 | 26.42 | 26.83 | 0.00% | 0.76 | 2.35% |
| 2026-04-10 | 27.10 | 27.50 | 26.79 | 26.83 | +0.15% | 0.59 | 1.82% |
| 2026-04-09 | 26.99 | 27.33 | 26.72 | 26.79 | -1.72% | 0.65 | 2.02% |
| 2026-04-08 | 26.13 | 27.37 | 26.07 | 27.26 | +7.11% | 0.86 | 2.67% |
| 2026-04-07 | 25.27 | 25.96 | 25.27 | 25.45 | +1.11% | 0.52 | 1.70% |
| 2026-04-03 | 26.09 | 26.29 | 24.93 | 25.17 | -3.19% | 0.75 | 2.48% |
| 2026-04-02 | 26.73 | 26.90 | 25.68 | 26.00 | -3.42% | 0.69 | 2.18% |
| 2026-04-01 | 26.92 | 27.08 | 26.46 | 26.92 | +3.46% | 0.65 | 2.04% |
| 2026-03-31 | 26.78 | 26.99 | 25.99 | 26.02 | -2.98% | 0.53 | 1.68% |
| 2026-03-30 | 26.51 | 26.92 | 26.17 | 26.82 | -0.70% | 0.55 | 1.73% |
| 2026-03-27 | 26.16 | 27.08 | 25.82 | 27.01 | +1.92% | 0.69 | 2.15% |
| 2026-03-26 | 28.00 | 28.00 | 26.30 | 26.50 | -7.25% | 1.21 | 3.73% |
| 2026-03-25 | 26.49 | 29.09 | 26.49 | 28.57 | +9.67% | 1.90 | 5.68% |