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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 51.66 | 51.97 | 46.00 | 47.02 | -9.09% | 4.88 | 15.24% |
| 2025-06-24 | 53.75 | 57.07 | 50.68 | 51.72 | +4.21% | 4.52 | 12.96% |
| 2025-06-23 | 48.01 | 50.73 | 47.76 | 49.63 | +2.33% | 2.80 | 8.64% |
| 2025-06-20 | 50.49 | 52.41 | 48.20 | 48.50 | -7.58% | 3.76 | 11.45% |
| 2025-06-19 | 53.00 | 56.99 | 51.22 | 52.48 | -0.19% | 3.35 | 9.39% |
| 2025-06-18 | 53.93 | 53.99 | 49.90 | 52.58 | +1.76% | 3.19 | 9.32% |
| 2025-06-17 | 57.81 | 57.98 | 51.02 | 51.67 | -10.59% | 5.35 | 14.97% |
| 2025-06-16 | 61.00 | 63.74 | 56.10 | 57.79 | -1.57% | 4.09 | 10.29% |
| 2025-06-13 | 61.76 | 63.20 | 58.00 | 58.71 | -3.42% | 3.73 | 9.38% |
| 2025-06-12 | 55.50 | 64.75 | 55.50 | 60.79 | +9.57% | 6.46 | 16.31% |
| 2025-06-11 | 56.02 | 56.97 | 53.00 | 55.48 | -3.14% | 4.05 | 11.07% |
| 2025-06-10 | 55.30 | 58.36 | 54.20 | 57.28 | +3.58% | 4.82 | 12.84% |
| 2025-06-09 | 52.00 | 56.70 | 51.42 | 55.30 | +6.14% | 5.97 | 16.71% |
| 2025-06-06 | 53.71 | 54.55 | 50.30 | 52.10 | -3.52% | 4.97 | 14.51% |
| 2025-06-05 | 62.50 | 62.80 | 52.55 | 54.00 | -12.76% | 7.56 | 20.57% |
| 2025-06-04 | 64.13 | 64.13 | 59.01 | 61.90 | -4.77% | 4.99 | 12.31% |
| 2025-06-03 | 68.20 | 68.49 | 60.89 | 65.00 | -3.20% | 7.02 | 16.53% |
| 2025-05-30 | 66.04 | 69.62 | 63.50 | 67.15 | -1.94% | 7.34 | 16.69% |
| 2025-05-29 | 58.01 | 71.43 | 58.01 | 68.48 | +14.69% | 7.91 | 18.32% |
| 2025-05-28 | 61.20 | 62.00 | 55.32 | 59.71 | +5.44% | 6.98 | 18.03% |