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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.60 | 54.91 | 52.70 | 52.72 | -3.76% | 1.38 | 3.72% |
| 2025-12-17 | 54.12 | 55.68 | 53.27 | 54.78 | -1.67% | 2.05 | 5.44% |
| 2025-12-16 | 53.99 | 56.89 | 52.93 | 55.71 | +5.11% | 3.38 | 8.79% |
| 2025-12-15 | 52.23 | 54.25 | 51.80 | 53.00 | +1.15% | 1.19 | 3.21% |
| 2025-12-12 | 51.93 | 53.10 | 51.23 | 52.40 | +0.91% | 0.94 | 2.58% |
| 2025-12-11 | 53.00 | 53.76 | 51.71 | 51.93 | -2.07% | 0.80 | 2.20% |
| 2025-12-10 | 52.00 | 53.50 | 51.91 | 53.03 | +1.45% | 0.85 | 2.30% |
| 2025-12-09 | 54.06 | 54.56 | 52.02 | 52.27 | -3.54% | 1.28 | 3.48% |
| 2025-12-08 | 54.20 | 55.38 | 53.36 | 54.19 | +0.69% | 2.20 | 5.81% |
| 2025-12-05 | 52.28 | 55.52 | 50.20 | 53.82 | +2.95% | 2.05 | 5.57% |
| 2025-12-04 | 52.70 | 54.30 | 51.18 | 52.28 | -0.87% | 1.54 | 4.20% |
| 2025-12-03 | 49.85 | 54.62 | 49.06 | 52.74 | +5.31% | 2.24 | 6.18% |
| 2025-12-02 | 51.00 | 51.07 | 49.66 | 50.08 | -1.77% | 0.62 | 1.77% |
| 2025-12-01 | 51.22 | 51.22 | 50.05 | 50.98 | +0.75% | 0.81 | 2.30% |
| 2025-11-28 | 50.49 | 50.90 | 50.00 | 50.60 | +0.74% | 0.56 | 1.60% |
| 2025-11-27 | 51.30 | 51.96 | 50.21 | 50.23 | -2.84% | 0.93 | 2.62% |
| 2025-11-26 | 50.15 | 52.90 | 49.51 | 51.70 | +3.46% | 1.66 | 4.64% |
| 2025-11-25 | 51.10 | 51.10 | 49.93 | 49.97 | +0.16% | 0.71 | 2.02% |
| 2025-11-24 | 49.10 | 50.50 | 48.91 | 49.89 | +1.84% | 0.61 | 1.77% |
| 2025-11-21 | 49.50 | 50.39 | 48.28 | 48.99 | -2.02% | 0.76 | 2.22% |