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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.81 | 51.19 | 49.91 | 50.00 | -0.95% | 0.69 | 1.97% |
| 2025-11-19 | 51.25 | 51.31 | 49.80 | 50.48 | -1.52% | 0.96 | 2.73% |
| 2025-11-18 | 51.15 | 52.20 | 50.10 | 51.26 | -0.31% | 0.99 | 2.79% |
| 2025-11-17 | 53.83 | 53.83 | 51.21 | 51.42 | -3.51% | 1.12 | 3.07% |
| 2025-11-14 | 54.80 | 54.99 | 53.10 | 53.29 | -2.36% | 1.00 | 2.69% |
| 2025-11-13 | 54.30 | 56.33 | 53.76 | 54.58 | +1.53% | 1.49 | 3.89% |
| 2025-11-12 | 53.00 | 55.19 | 53.00 | 53.76 | -2.11% | 0.99 | 2.80% |
| 2025-11-11 | 58.00 | 58.00 | 54.90 | 54.92 | -4.92% | 1.61 | 4.38% |
| 2025-11-10 | 54.10 | 58.76 | 53.38 | 57.76 | +6.71% | 2.55 | 6.82% |
| 2025-11-07 | 55.55 | 55.95 | 53.81 | 54.13 | -1.01% | 0.77 | 2.13% |
| 2025-11-06 | 54.17 | 54.84 | 53.55 | 54.68 | +0.89% | 0.74 | 2.07% |
| 2025-11-05 | 53.53 | 55.30 | 53.01 | 54.20 | 0.00% | 1.08 | 3.02% |
| 2025-11-04 | 56.61 | 56.61 | 53.67 | 54.20 | -3.54% | 1.14 | 3.14% |
| 2025-11-03 | 57.57 | 57.57 | 55.86 | 56.19 | -2.40% | 0.92 | 2.48% |
| 2025-10-31 | 57.16 | 57.63 | 56.63 | 57.57 | +0.73% | 1.21 | 3.21% |
| 2025-10-30 | 58.80 | 58.80 | 57.08 | 57.15 | -2.74% | 1.14 | 2.98% |
| 2025-10-29 | 60.50 | 60.84 | 57.10 | 58.76 | -3.48% | 2.47 | 6.41% |
| 2025-10-28 | 64.80 | 65.99 | 60.50 | 60.88 | -2.28% | 2.08 | 5.05% |
| 2025-10-27 | 61.10 | 63.50 | 60.50 | 62.30 | +4.76% | 2.19 | 5.38% |
| 2025-10-24 | 56.39 | 59.78 | 56.39 | 59.47 | +5.46% | 1.74 | 4.47% |