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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 75.01 | 77.00 | 70.28 | 70.71 | -8.17% | 4.55 | 9.48% |
| 2025-08-19 | 73.00 | 81.83 | 70.00 | 77.00 | 0.00% | 7.65 | 15.33% |
| 2025-08-18 | 77.07 | 77.07 | 66.01 | 77.00 | +1.70% | 9.54 | 20.40% |
| 2025-08-15 | 65.19 | 75.71 | 63.40 | 75.71 | +20.00% | 10.33 | 22.59% |
| 2025-08-14 | 64.01 | 67.80 | 60.55 | 63.09 | +9.15% | 11.23 | 26.88% |
| 2025-08-13 | 48.17 | 57.80 | 46.70 | 57.80 | +19.99% | 7.89 | 23.01% |
| 2025-08-12 | 46.10 | 50.76 | 45.15 | 48.17 | +7.69% | 5.81 | 18.49% |
| 2025-08-11 | 43.78 | 46.16 | 43.51 | 44.73 | +2.83% | 2.72 | 9.16% |
| 2025-08-08 | 44.30 | 44.86 | 43.25 | 43.50 | -1.69% | 1.37 | 4.73% |
| 2025-08-07 | 46.00 | 46.01 | 44.01 | 44.25 | -3.91% | 2.04 | 6.87% |
| 2025-08-06 | 43.00 | 46.77 | 42.80 | 46.05 | +6.01% | 3.49 | 11.68% |
| 2025-08-05 | 43.33 | 44.15 | 42.94 | 43.44 | -2.49% | 1.55 | 5.39% |
| 2025-08-04 | 43.50 | 45.30 | 43.20 | 44.55 | +3.75% | 2.22 | 7.57% |
| 2025-08-01 | 42.66 | 44.45 | 42.66 | 42.94 | +0.14% | 1.45 | 5.07% |
| 2025-07-31 | 44.78 | 44.96 | 42.61 | 42.88 | -2.92% | 1.60 | 5.54% |
| 2025-07-30 | 44.30 | 45.59 | 43.65 | 44.17 | -0.56% | 1.91 | 6.48% |
| 2025-07-29 | 45.70 | 45.75 | 44.00 | 44.42 | -2.72% | 1.88 | 6.38% |
| 2025-07-28 | 47.05 | 47.80 | 45.50 | 45.66 | -2.64% | 2.19 | 7.14% |
| 2025-07-25 | 45.61 | 47.47 | 44.81 | 46.90 | +2.29% | 3.01 | 9.86% |
| 2025-07-24 | 43.50 | 46.14 | 42.80 | 45.85 | +6.18% | 3.32 | 11.15% |