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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.61 | 33.23 | 30.44 | 31.66 | +3.06% | 1.53 | 4.01% |
| 2025-09-16 | 30.10 | 30.95 | 29.35 | 30.72 | +2.26% | 0.98 | 2.72% |
| 2025-09-15 | 30.30 | 30.69 | 29.35 | 30.04 | -1.22% | 1.17 | 3.26% |
| 2025-09-12 | 31.09 | 31.39 | 30.26 | 30.41 | -2.09% | 0.79 | 2.13% |
| 2025-09-11 | 30.85 | 31.50 | 29.68 | 31.06 | +3.09% | 0.92 | 2.51% |
| 2025-09-10 | 30.57 | 31.50 | 29.92 | 30.13 | -1.44% | 0.53 | 1.45% |
| 2025-09-09 | 30.76 | 31.65 | 30.20 | 30.57 | -1.42% | 0.86 | 2.33% |
| 2025-09-08 | 31.82 | 32.68 | 30.01 | 31.01 | -2.08% | 0.95 | 2.55% |
| 2025-09-05 | 31.13 | 31.98 | 30.68 | 31.67 | +1.73% | 0.61 | 1.61% |
| 2025-09-04 | 31.69 | 32.18 | 30.40 | 31.13 | -1.14% | 1.07 | 2.85% |
| 2025-09-03 | 32.33 | 32.69 | 31.00 | 31.49 | -1.72% | 0.99 | 2.60% |
| 2025-09-02 | 34.48 | 34.76 | 30.01 | 32.04 | -7.98% | 2.84 | 7.39% |
| 2025-09-01 | 32.70 | 35.50 | 32.70 | 34.82 | +6.84% | 1.82 | 4.38% |
| 2025-08-29 | 33.83 | 34.20 | 32.01 | 32.59 | -1.24% | 1.74 | 4.43% |
| 2025-08-28 | 29.97 | 33.41 | 29.63 | 33.00 | +11.37% | 2.81 | 7.32% |
| 2025-08-27 | 30.56 | 31.43 | 29.63 | 29.63 | -3.80% | 1.92 | 5.25% |
| 2025-08-26 | 30.65 | 31.91 | 29.73 | 30.80 | +2.50% | 1.64 | 4.42% |
| 2025-08-25 | 30.80 | 31.50 | 29.54 | 30.05 | -1.73% | 1.44 | 3.95% |
| 2025-08-22 | 30.16 | 31.29 | 29.72 | 30.58 | +0.36% | 1.16 | 3.18% |
| 2025-08-21 | 31.90 | 32.09 | 30.00 | 30.47 | -3.39% | 1.73 | 4.69% |