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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.11 | 35.71 | 30.80 | 35.71 | +19.99% | 5.20 | 12.44% |
| 2026-02-13 | 29.41 | 30.35 | 29.20 | 29.76 | +1.19% | 0.84 | 2.33% |
| 2026-02-12 | 29.56 | 29.86 | 29.30 | 29.41 | -1.08% | 0.85 | 2.40% |
| 2026-02-11 | 29.95 | 30.22 | 29.58 | 29.73 | +0.03% | 0.55 | 1.55% |
| 2026-02-10 | 30.01 | 30.48 | 29.69 | 29.72 | -1.00% | 0.75 | 2.08% |
| 2026-02-09 | 30.00 | 30.20 | 29.63 | 30.02 | +1.73% | 0.83 | 2.30% |
| 2026-02-06 | 28.90 | 30.08 | 28.73 | 29.51 | +1.13% | 0.84 | 2.37% |
| 2026-02-05 | 29.12 | 29.67 | 29.00 | 29.18 | -0.68% | 0.65 | 1.85% |
| 2026-02-04 | 29.65 | 29.83 | 29.02 | 29.38 | -1.08% | 0.71 | 2.01% |
| 2026-02-03 | 29.50 | 29.95 | 29.12 | 29.70 | +2.31% | 0.87 | 2.46% |
| 2026-02-02 | 29.81 | 30.23 | 29.01 | 29.03 | -2.62% | 1.13 | 3.18% |
| 2026-01-30 | 30.21 | 30.70 | 29.00 | 29.81 | -3.84% | 1.85 | 5.18% |
| 2026-01-29 | 31.60 | 32.87 | 30.50 | 31.00 | -2.27% | 2.04 | 5.38% |
| 2026-01-28 | 32.06 | 32.50 | 31.37 | 31.72 | -1.06% | 1.20 | 3.14% |
| 2026-01-27 | 31.54 | 32.22 | 30.30 | 32.06 | +1.81% | 1.77 | 4.69% |
| 2026-01-26 | 34.40 | 34.44 | 31.12 | 31.49 | -8.11% | 2.63 | 6.84% |
| 2026-01-23 | 33.40 | 34.66 | 33.10 | 34.27 | +2.82% | 1.75 | 4.29% |
| 2026-01-22 | 33.35 | 34.09 | 33.07 | 33.33 | -0.51% | 1.18 | 2.94% |
| 2026-01-21 | 32.67 | 33.86 | 32.41 | 33.50 | +1.36% | 1.11 | 2.77% |
| 2026-01-20 | 34.05 | 34.69 | 32.55 | 33.05 | -3.76% | 1.55 | 3.88% |