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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 57.76 | 57.76 | 55.24 | 56.39 | -2.52% | 1.17 | 3.15% |
| 2025-10-22 | 58.28 | 59.30 | 57.30 | 57.85 | -0.74% | 0.84 | 2.18% |
| 2025-10-21 | 58.00 | 58.53 | 57.31 | 58.28 | +0.36% | 0.91 | 2.37% |
| 2025-10-20 | 58.00 | 59.66 | 57.51 | 58.07 | +1.49% | 1.15 | 2.98% |
| 2025-10-17 | 60.99 | 61.48 | 57.20 | 57.22 | -6.93% | 1.97 | 5.09% |
| 2025-10-16 | 63.46 | 64.88 | 60.98 | 61.48 | -2.81% | 1.79 | 4.31% |
| 2025-10-15 | 62.01 | 64.00 | 60.68 | 63.26 | +0.99% | 1.40 | 3.40% |
| 2025-10-14 | 66.00 | 67.49 | 62.00 | 62.64 | -5.32% | 2.60 | 6.09% |
| 2025-10-13 | 60.98 | 68.68 | 60.66 | 66.16 | +4.49% | 3.30 | 7.60% |
| 2025-10-10 | 67.95 | 68.58 | 63.00 | 63.32 | -6.83% | 2.61 | 6.06% |
| 2025-10-09 | 70.00 | 70.53 | 67.70 | 67.96 | -3.64% | 2.52 | 5.57% |
| 2025-09-30 | 71.70 | 73.00 | 68.51 | 70.53 | -0.65% | 3.27 | 7.02% |
| 2025-09-29 | 67.00 | 74.75 | 66.23 | 70.99 | +4.40% | 4.77 | 10.17% |
| 2025-09-26 | 66.00 | 72.05 | 64.51 | 68.00 | +3.23% | 4.95 | 10.78% |
| 2025-09-25 | 68.00 | 68.38 | 65.30 | 65.87 | -1.95% | 2.34 | 5.31% |
| 2025-09-24 | 66.00 | 67.35 | 64.78 | 67.18 | +2.22% | 2.29 | 5.23% |
| 2025-09-23 | 68.20 | 68.48 | 62.66 | 65.72 | -3.62% | 3.40 | 7.90% |
| 2025-09-22 | 70.00 | 71.59 | 67.60 | 68.19 | -2.99% | 3.44 | 7.52% |
| 2025-09-19 | 67.76 | 71.50 | 67.76 | 70.29 | +4.29% | 3.64 | 7.86% |
| 2025-09-18 | 68.11 | 72.00 | 67.40 | 67.40 | -2.18% | 4.29 | 9.27% |