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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.56 | 26.09 | 24.98 | 26.05 | +5.13% | 1.08 | 3.54% |
| 2026-03-23 | 26.86 | 26.86 | 24.61 | 24.78 | -8.39% | 1.05 | 3.41% |
| 2026-03-20 | 28.02 | 28.30 | 27.01 | 27.05 | -3.81% | 0.78 | 2.37% |
| 2026-03-19 | 28.45 | 28.52 | 27.81 | 28.12 | -3.03% | 0.87 | 2.57% |
| 2026-03-18 | 28.86 | 29.00 | 28.25 | 29.00 | +2.22% | 0.58 | 1.69% |
| 2026-03-17 | 29.80 | 29.85 | 28.28 | 28.37 | -3.90% | 0.79 | 2.27% |
| 2026-03-16 | 29.30 | 29.93 | 28.78 | 29.52 | -0.44% | 0.86 | 2.45% |
| 2026-03-13 | 29.81 | 30.50 | 29.35 | 29.65 | -1.76% | 1.11 | 3.10% |
| 2026-03-12 | 30.00 | 30.53 | 29.46 | 30.18 | -0.07% | 1.13 | 3.14% |
| 2026-03-11 | 31.14 | 31.49 | 30.09 | 30.20 | -2.99% | 1.45 | 3.93% |
| 2026-03-10 | 29.87 | 31.96 | 29.87 | 31.13 | +6.14% | 2.01 | 5.39% |
| 2026-03-09 | 28.88 | 29.50 | 27.89 | 29.33 | -2.40% | 1.60 | 4.65% |
| 2026-03-06 | 29.80 | 30.27 | 29.34 | 30.05 | -0.10% | 1.08 | 2.99% |
| 2026-03-05 | 29.90 | 30.60 | 29.67 | 30.08 | +1.35% | 1.38 | 3.82% |
| 2026-03-04 | 29.67 | 30.28 | 29.10 | 29.68 | -0.93% | 1.46 | 4.11% |
| 2026-03-03 | 32.76 | 32.77 | 29.91 | 29.96 | -8.24% | 2.22 | 5.99% |
| 2026-03-02 | 33.68 | 34.10 | 32.20 | 32.65 | -6.87% | 3.05 | 7.75% |
| 2026-02-27 | 33.78 | 36.49 | 32.50 | 35.06 | +2.48% | 4.31 | 10.24% |
| 2026-02-26 | 34.99 | 35.30 | 32.79 | 34.21 | -3.42% | 5.23 | 12.85% |
| 2026-02-25 | 35.71 | 37.50 | 35.02 | 35.42 | -0.81% | 6.32 | 14.52% |