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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.58 | 44.16 | 43.01 | 43.18 | -1.26% | 1.76 | 6.11% |
| 2025-07-22 | 45.77 | 45.90 | 43.45 | 43.73 | -4.87% | 3.31 | 11.25% |
| 2025-07-21 | 47.09 | 51.00 | 45.60 | 45.97 | -6.94% | 5.10 | 16.15% |
| 2025-07-18 | 49.00 | 50.13 | 46.60 | 49.40 | -0.70% | 3.84 | 12.02% |
| 2025-07-17 | 44.39 | 51.20 | 44.16 | 49.75 | +12.07% | 6.85 | 21.39% |
| 2025-07-16 | 42.76 | 45.15 | 42.34 | 44.39 | +3.81% | 3.69 | 12.65% |
| 2025-07-15 | 43.37 | 43.37 | 41.46 | 42.76 | -1.36% | 1.61 | 5.76% |
| 2025-07-14 | 43.12 | 43.44 | 42.00 | 43.35 | +0.53% | 1.32 | 4.66% |
| 2025-07-11 | 43.38 | 43.65 | 42.65 | 43.12 | -0.62% | 1.74 | 6.10% |
| 2025-07-10 | 43.30 | 44.35 | 42.81 | 43.39 | +0.72% | 2.91 | 10.09% |
| 2025-07-09 | 43.40 | 43.50 | 42.70 | 43.08 | -0.39% | 1.33 | 4.65% |
| 2025-07-08 | 43.22 | 43.54 | 42.44 | 43.25 | +0.07% | 1.52 | 5.34% |
| 2025-07-07 | 43.32 | 43.86 | 42.61 | 43.22 | -0.23% | 1.23 | 4.31% |
| 2025-07-04 | 45.38 | 45.38 | 43.19 | 43.32 | -4.12% | 2.23 | 7.69% |
| 2025-07-03 | 44.90 | 46.00 | 44.65 | 45.18 | +0.85% | 1.45 | 4.81% |
| 2025-07-02 | 46.98 | 46.98 | 44.11 | 44.80 | -4.70% | 2.04 | 6.86% |
| 2025-07-01 | 47.40 | 48.48 | 46.38 | 47.01 | -0.34% | 2.16 | 6.90% |
| 2025-06-30 | 47.16 | 47.67 | 46.01 | 47.17 | +0.02% | 2.02 | 6.52% |
| 2025-06-27 | 47.13 | 48.00 | 46.80 | 47.16 | -1.07% | 1.72 | 5.53% |
| 2025-06-26 | 47.00 | 48.60 | 46.35 | 47.67 | +1.38% | 2.70 | 8.54% |