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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.29 | 29.70 | 28.98 | 29.33 | +0.17% | 0.68 | 1.92% |
| 2025-11-19 | 29.12 | 30.81 | 28.75 | 29.28 | +0.65% | 0.99 | 2.78% |
| 2025-11-18 | 28.57 | 29.29 | 28.08 | 29.09 | +1.82% | 0.58 | 1.67% |
| 2025-11-17 | 28.69 | 29.91 | 28.36 | 28.57 | -0.56% | 0.74 | 2.14% |
| 2025-11-14 | 29.85 | 29.85 | 28.50 | 28.73 | -1.14% | 0.88 | 2.53% |
| 2025-11-13 | 29.06 | 29.49 | 28.80 | 29.06 | -0.21% | 0.74 | 2.13% |
| 2025-11-12 | 30.25 | 30.25 | 28.72 | 29.12 | -3.61% | 0.90 | 2.57% |
| 2025-11-11 | 31.81 | 31.94 | 30.00 | 30.21 | -4.34% | 1.17 | 3.19% |
| 2025-11-10 | 31.87 | 33.12 | 31.24 | 31.58 | -0.85% | 1.12 | 2.92% |
| 2025-11-07 | 33.30 | 33.87 | 31.76 | 31.85 | -2.00% | 1.32 | 3.35% |
| 2025-11-06 | 32.80 | 32.89 | 31.41 | 32.50 | -0.31% | 1.31 | 3.41% |
| 2025-11-05 | 30.20 | 33.49 | 30.20 | 32.60 | +4.86% | 1.77 | 4.56% |
| 2025-11-04 | 32.26 | 32.26 | 30.73 | 31.09 | -2.81% | 1.04 | 2.78% |
| 2025-11-03 | 31.75 | 32.55 | 30.83 | 31.99 | +0.44% | 1.36 | 3.57% |
| 2025-10-31 | 30.52 | 32.56 | 30.12 | 31.85 | +5.78% | 1.74 | 4.58% |
| 2025-10-30 | 30.33 | 31.03 | 29.85 | 30.11 | -2.40% | 0.87 | 2.38% |
| 2025-10-29 | 32.70 | 32.70 | 30.61 | 30.85 | -2.83% | 1.22 | 3.26% |
| 2025-10-28 | 31.52 | 33.58 | 30.80 | 31.75 | +1.24% | 1.92 | 4.99% |
| 2025-10-27 | 32.27 | 32.98 | 30.40 | 31.36 | -0.13% | 1.44 | 3.82% |
| 2025-10-24 | 32.06 | 32.50 | 31.20 | 31.40 | -0.63% | 1.60 | 4.20% |