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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.83 | 30.12 | 29.13 | 29.22 | -3.40% | 1.26 | 3.55% |
| 2025-12-17 | 29.40 | 30.25 | 28.91 | 30.25 | +2.75% | 1.65 | 4.65% |
| 2025-12-16 | 31.08 | 31.08 | 29.32 | 29.44 | -4.35% | 1.64 | 4.59% |
| 2025-12-15 | 31.38 | 31.55 | 30.61 | 30.78 | -2.04% | 1.38 | 3.71% |
| 2025-12-12 | 31.65 | 31.88 | 30.96 | 31.42 | -0.41% | 1.72 | 4.55% |
| 2025-12-11 | 32.55 | 32.60 | 31.52 | 31.55 | -2.92% | 2.10 | 5.47% |
| 2025-12-10 | 33.50 | 33.72 | 31.99 | 32.50 | -3.65% | 3.66 | 9.37% |
| 2025-12-09 | 34.56 | 35.60 | 33.64 | 33.73 | -2.88% | 3.93 | 9.53% |
| 2025-12-08 | 33.50 | 34.79 | 33.40 | 34.73 | +1.79% | 4.24 | 10.31% |
| 2025-12-05 | 33.82 | 34.66 | 33.33 | 34.12 | +0.65% | 4.39 | 10.72% |
| 2025-12-04 | 35.55 | 35.75 | 33.90 | 33.90 | -9.31% | 5.72 | 13.77% |
| 2025-12-03 | 39.00 | 39.75 | 35.09 | 37.38 | -8.92% | 10.75 | 24.19% |
| 2025-12-02 | 51.30 | 51.30 | 41.04 | 41.04 | -20.00% | 10.58 | 20.04% |
| 2025-12-01 | 42.72 | 51.30 | 40.61 | 51.30 | +20.00% | 10.93 | 19.92% |
| 2025-11-28 | 39.58 | 43.95 | 39.30 | 42.75 | +11.79% | 8.77 | 17.55% |
| 2025-11-27 | 33.19 | 38.24 | 33.19 | 38.24 | +19.99% | 3.53 | 7.92% |
| 2025-11-26 | 33.05 | 34.36 | 31.60 | 31.87 | -2.54% | 3.11 | 7.84% |
| 2025-11-25 | 29.31 | 33.96 | 29.31 | 32.70 | +11.57% | 3.54 | 9.10% |
| 2025-11-24 | 26.66 | 30.29 | 26.66 | 29.31 | +9.94% | 1.87 | 5.43% |
| 2025-11-21 | 29.18 | 29.18 | 26.66 | 26.66 | -9.10% | 1.09 | 3.29% |