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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 62.00 | 62.26 | 60.50 | 60.52 | -0.74% | 1.11 | 2.60% |
| 2026-02-13 | 61.69 | 62.44 | 60.70 | 60.97 | -0.52% | 0.70 | 1.63% |
| 2026-02-12 | 60.28 | 61.82 | 59.61 | 61.29 | +1.61% | 1.17 | 2.76% |
| 2026-02-11 | 61.00 | 61.23 | 59.90 | 60.32 | -1.11% | 0.72 | 1.73% |
| 2026-02-10 | 62.27 | 62.27 | 60.06 | 61.00 | -1.13% | 0.97 | 2.29% |
| 2026-02-09 | 61.00 | 62.63 | 60.89 | 61.70 | +1.15% | 1.29 | 3.00% |
| 2026-02-06 | 60.00 | 61.99 | 59.18 | 61.00 | +0.33% | 1.03 | 2.44% |
| 2026-02-05 | 60.60 | 62.18 | 59.69 | 60.80 | +1.00% | 1.09 | 2.56% |
| 2026-02-04 | 59.34 | 61.34 | 59.03 | 60.20 | +0.92% | 1.24 | 2.96% |
| 2026-02-03 | 59.80 | 61.20 | 58.99 | 59.65 | +1.36% | 1.60 | 3.86% |
| 2026-02-02 | 63.00 | 63.87 | 58.50 | 58.85 | -7.86% | 2.66 | 6.33% |
| 2026-01-30 | 64.46 | 65.26 | 63.11 | 63.87 | -0.67% | 1.71 | 3.83% |
| 2026-01-29 | 63.10 | 66.40 | 62.11 | 64.30 | +0.89% | 2.41 | 5.36% |
| 2026-01-28 | 65.05 | 65.80 | 62.50 | 63.73 | -1.39% | 1.26 | 2.86% |
| 2026-01-27 | 64.10 | 66.20 | 61.38 | 64.63 | +0.36% | 2.39 | 5.35% |
| 2026-01-26 | 66.64 | 66.64 | 63.27 | 64.40 | -3.32% | 2.28 | 5.09% |
| 2026-01-23 | 63.00 | 67.89 | 62.71 | 66.61 | +5.75% | 3.72 | 8.20% |
| 2026-01-22 | 66.19 | 66.45 | 62.77 | 62.99 | -4.52% | 3.36 | 7.53% |
| 2026-01-21 | 65.50 | 67.00 | 65.13 | 65.97 | -0.02% | 1.57 | 3.43% |
| 2026-01-20 | 68.58 | 69.43 | 65.00 | 65.98 | -3.79% | 2.75 | 5.96% |