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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.80 | 59.98 | 52.50 | 59.00 | +10.92% | 4.26 | 10.66% |
| 2026-04-21 | 52.87 | 53.37 | 51.71 | 53.19 | +0.61% | 1.01 | 2.75% |
| 2026-04-20 | 52.50 | 53.35 | 52.23 | 52.87 | +0.08% | 0.66 | 1.80% |
| 2026-04-17 | 53.27 | 53.27 | 52.11 | 52.83 | +0.06% | 0.75 | 2.04% |
| 2026-04-16 | 51.97 | 53.21 | 51.87 | 52.80 | +1.77% | 0.86 | 2.34% |
| 2026-04-15 | 52.99 | 53.08 | 51.61 | 51.88 | -1.24% | 0.75 | 2.07% |
| 2026-04-14 | 52.10 | 53.01 | 52.10 | 52.53 | +1.00% | 0.67 | 1.83% |
| 2026-04-13 | 52.40 | 53.15 | 51.73 | 52.01 | -2.02% | 0.87 | 2.39% |
| 2026-04-10 | 53.30 | 54.38 | 52.96 | 53.08 | +0.09% | 0.93 | 2.48% |
| 2026-04-09 | 55.00 | 55.28 | 52.52 | 53.03 | -4.78% | 1.24 | 3.34% |
| 2026-04-08 | 52.83 | 55.78 | 52.83 | 55.69 | +8.88% | 1.45 | 3.85% |
| 2026-04-07 | 50.25 | 51.70 | 49.81 | 51.15 | +2.73% | 0.76 | 2.14% |
| 2026-04-03 | 51.50 | 51.77 | 49.30 | 49.79 | -2.79% | 0.75 | 2.13% |
| 2026-04-02 | 53.54 | 53.54 | 50.88 | 51.22 | -4.65% | 0.99 | 2.75% |
| 2026-04-01 | 52.09 | 54.10 | 52.09 | 53.72 | +4.25% | 1.00 | 2.69% |
| 2026-03-31 | 51.89 | 53.30 | 51.35 | 51.53 | +0.53% | 0.82 | 2.27% |
| 2026-03-30 | 52.51 | 52.98 | 50.91 | 51.26 | -3.47% | 1.12 | 3.15% |
| 2026-03-27 | 52.06 | 53.62 | 51.02 | 53.10 | +0.45% | 0.86 | 2.35% |
| 2026-03-26 | 53.00 | 54.19 | 52.46 | 52.86 | -0.77% | 0.89 | 2.41% |
| 2026-03-25 | 52.76 | 54.24 | 52.75 | 53.27 | +1.54% | 0.86 | 2.31% |