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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 57.00 | 59.44 | 52.73 | 56.63 | +2.59% | 7.03 | 19.03% |
| 2025-05-26 | 47.00 | 55.20 | 47.00 | 55.20 | +20.00% | 6.71 | 19.26% |
| 2025-05-23 | 47.99 | 49.47 | 46.00 | 46.00 | -8.00% | 4.84 | 15.47% |
| 2025-05-22 | 49.00 | 52.33 | 45.97 | 50.00 | 0.00% | 7.74 | 24.12% |
| 2025-05-21 | 42.73 | 50.77 | 42.50 | 50.00 | +18.18% | 7.28 | 23.29% |
| 2025-05-20 | 38.30 | 47.86 | 38.30 | 42.31 | +5.56% | 5.35 | 18.99% |
| 2025-05-19 | 36.48 | 40.23 | 36.28 | 40.08 | +11.33% | 3.93 | 15.64% |
| 2025-05-16 | 34.20 | 38.18 | 33.71 | 36.00 | +6.82% | 3.87 | 16.08% |
| 2025-05-15 | 33.71 | 35.50 | 32.00 | 33.70 | -0.53% | 2.64 | 11.85% |
| 2025-05-14 | 32.82 | 38.25 | 31.90 | 33.88 | +4.21% | 3.93 | 17.44% |
| 2025-05-13 | 32.99 | 34.87 | 32.37 | 32.51 | +0.12% | 3.42 | 15.51% |
| 2025-05-12 | 27.46 | 32.47 | 27.46 | 32.47 | +19.99% | 2.97 | 14.48% |
| 2025-05-09 | 27.03 | 27.50 | 26.70 | 27.06 | -1.13% | 0.65 | 3.61% |
| 2025-05-08 | 26.45 | 27.81 | 26.40 | 27.37 | +2.17% | 0.69 | 3.86% |
| 2025-05-07 | 26.82 | 27.60 | 26.50 | 26.79 | +0.15% | 0.99 | 5.53% |
| 2025-05-06 | 26.40 | 26.99 | 25.65 | 26.75 | +2.49% | 0.99 | 5.64% |