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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.58 | 35.22 | 33.54 | 34.34 | -0.69% | 1.71 | 4.15% |
| 2026-01-16 | 34.50 | 34.95 | 33.39 | 34.58 | +0.23% | 2.22 | 5.41% |
| 2026-01-15 | 35.94 | 35.94 | 33.84 | 34.50 | -5.09% | 3.46 | 8.32% |
| 2026-01-14 | 35.89 | 38.70 | 35.36 | 36.35 | -0.08% | 5.45 | 12.33% |
| 2026-01-13 | 35.70 | 39.57 | 34.12 | 36.38 | +0.92% | 7.12 | 16.25% |
| 2026-01-12 | 31.20 | 37.15 | 30.77 | 36.05 | +16.44% | 6.58 | 16.11% |
| 2026-01-09 | 30.50 | 31.13 | 30.03 | 30.96 | +1.71% | 1.66 | 4.52% |
| 2026-01-08 | 30.01 | 31.60 | 29.93 | 30.44 | +1.53% | 2.01 | 5.44% |
| 2026-01-07 | 30.61 | 30.67 | 29.80 | 29.98 | -1.09% | 1.33 | 3.68% |
| 2026-01-06 | 31.00 | 31.50 | 30.15 | 30.31 | -2.00% | 1.72 | 4.69% |
| 2026-01-05 | 28.65 | 31.54 | 28.65 | 30.93 | +7.40% | 3.04 | 8.35% |
| 2025-12-31 | 29.66 | 30.07 | 28.79 | 28.80 | -3.90% | 1.52 | 4.34% |
| 2025-12-30 | 30.00 | 30.75 | 29.59 | 29.97 | -0.70% | 1.51 | 4.18% |
| 2025-12-29 | 30.29 | 30.95 | 29.85 | 30.18 | 0.00% | 1.44 | 3.96% |
| 2025-12-26 | 29.78 | 30.66 | 29.36 | 30.18 | +1.17% | 1.89 | 5.21% |
| 2025-12-25 | 29.32 | 29.99 | 29.10 | 29.83 | +2.33% | 1.37 | 3.87% |
| 2025-12-24 | 28.97 | 29.52 | 28.85 | 29.15 | +0.62% | 1.04 | 2.97% |
| 2025-12-23 | 29.00 | 29.45 | 28.75 | 28.97 | -0.65% | 1.07 | 3.07% |
| 2025-12-22 | 29.54 | 30.07 | 29.02 | 29.16 | -1.15% | 1.50 | 4.24% |
| 2025-12-19 | 29.42 | 30.48 | 29.20 | 29.50 | +0.96% | 1.74 | 4.88% |