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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.08 | 34.08 | 31.35 | 31.60 | -7.00% | 2.21 | 5.73% |
| 2025-10-22 | 36.00 | 36.44 | 33.45 | 33.98 | -6.05% | 3.30 | 7.88% |
| 2025-10-21 | 30.19 | 36.17 | 29.92 | 36.17 | +20.01% | 2.99 | 7.48% |
| 2025-10-20 | 31.10 | 31.10 | 29.50 | 30.14 | +0.84% | 1.05 | 2.90% |
| 2025-10-17 | 32.74 | 32.74 | 29.80 | 29.89 | -7.20% | 1.46 | 3.92% |
| 2025-10-16 | 31.37 | 33.34 | 30.70 | 32.21 | +1.74% | 1.96 | 5.11% |
| 2025-10-15 | 33.63 | 34.28 | 31.34 | 31.66 | -6.05% | 3.30 | 8.49% |
| 2025-10-14 | 38.00 | 38.08 | 33.21 | 33.70 | -9.14% | 3.75 | 8.81% |
| 2025-10-13 | 35.50 | 37.29 | 32.18 | 37.09 | +6.03% | 4.08 | 9.68% |
| 2025-10-10 | 36.27 | 38.48 | 34.08 | 34.98 | -2.97% | 3.94 | 9.07% |
| 2025-10-09 | 33.40 | 38.00 | 32.87 | 36.05 | +11.92% | 4.37 | 10.33% |
| 2025-09-30 | 32.20 | 32.92 | 29.62 | 32.21 | +0.78% | 2.69 | 7.20% |
| 2025-09-29 | 27.74 | 32.45 | 27.74 | 31.96 | +15.25% | 2.85 | 7.71% |
| 2025-09-26 | 29.25 | 29.25 | 27.50 | 27.73 | -4.51% | 0.64 | 1.88% |
| 2025-09-25 | 29.50 | 30.10 | 28.78 | 29.04 | -1.53% | 0.58 | 1.65% |
| 2025-09-24 | 28.30 | 29.98 | 28.13 | 29.49 | +3.08% | 0.83 | 2.37% |
| 2025-09-23 | 30.58 | 30.74 | 27.75 | 28.61 | -7.17% | 1.23 | 3.53% |
| 2025-09-22 | 30.34 | 31.29 | 29.96 | 30.82 | +2.09% | 1.00 | 2.73% |
| 2025-09-19 | 31.69 | 31.89 | 30.19 | 30.19 | -4.64% | 0.83 | 2.26% |
| 2025-09-18 | 31.80 | 33.60 | 31.24 | 31.66 | 0.00% | 1.29 | 3.34% |