中邮科技 sh.688648
45.81
-1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.70 | 49.34 | 45.46 | 45.81 | -1.44% | 1.72 | 5.27% |
| 2026-05-22 | 48.48 | 48.58 | 44.82 | 46.48 | -5.83% | 3.06 | 9.56% |
| 2026-05-21 | 49.90 | 52.70 | 49.34 | 49.36 | -0.78% | 2.85 | 7.99% |
| 2026-05-20 | 50.50 | 50.88 | 48.95 | 49.75 | -3.19% | 1.26 | 3.66% |
| 2026-05-19 | 51.43 | 52.27 | 50.11 | 51.39 | +1.08% | 1.22 | 3.44% |
| 2026-05-18 | 50.34 | 52.38 | 49.42 | 50.84 | +1.88% | 1.54 | 4.33% |
| 2026-05-15 | 49.74 | 51.38 | 48.32 | 49.90 | +0.32% | 1.16 | 3.34% |
| 2026-05-14 | 51.56 | 51.56 | 49.20 | 49.74 | -3.53% | 0.99 | 2.83% |
| 2026-05-13 | 49.20 | 52.66 | 47.80 | 51.56 | +5.35% | 2.16 | 6.14% |
| 2026-05-12 | 50.13 | 50.53 | 48.50 | 48.94 | -2.30% | 0.95 | 2.77% |
| 2026-05-11 | 49.70 | 51.85 | 49.40 | 50.09 | +0.78% | 1.44 | 4.11% |
| 2026-05-08 | 49.85 | 50.71 | 49.00 | 49.70 | -0.18% | 1.48 | 4.28% |
| 2026-05-07 | 50.15 | 51.49 | 49.30 | 49.79 | -0.84% | 1.43 | 4.10% |
| 2026-05-06 | 50.00 | 52.46 | 49.70 | 50.21 | +1.17% | 1.15 | 3.25% |
| 2026-04-30 | 50.81 | 51.00 | 48.50 | 49.63 | -1.92% | 1.13 | 3.30% |
| 2026-04-29 | 50.85 | 51.88 | 49.50 | 50.60 | -4.11% | 1.45 | 4.10% |
| 2026-04-28 | 54.53 | 54.67 | 52.50 | 52.77 | -3.93% | 1.32 | 3.58% |
| 2026-04-27 | 57.68 | 58.55 | 54.91 | 54.93 | -6.18% | 1.95 | 5.03% |
| 2026-04-24 | 57.00 | 59.98 | 55.60 | 58.55 | +1.25% | 2.44 | 6.00% |
| 2026-04-23 | 58.87 | 59.98 | 57.30 | 57.83 | -1.98% | 1.90 | 4.67% |