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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 68.00 | 70.31 | 67.35 | 68.90 | -4.15% | 4.64 | 10.20% |
| 2025-09-16 | 65.50 | 75.88 | 64.66 | 71.88 | +11.18% | 5.56 | 11.91% |
| 2025-09-15 | 66.00 | 66.38 | 64.31 | 64.65 | -3.51% | 2.20 | 5.12% |
| 2025-09-12 | 65.00 | 67.48 | 64.11 | 67.00 | +2.98% | 3.66 | 8.41% |
| 2025-09-11 | 64.01 | 65.80 | 63.63 | 65.06 | +0.74% | 2.49 | 5.79% |
| 2025-09-10 | 64.80 | 66.80 | 64.01 | 64.58 | -2.24% | 2.47 | 5.74% |
| 2025-09-09 | 66.99 | 67.60 | 64.79 | 66.06 | -3.60% | 3.17 | 7.23% |
| 2025-09-08 | 63.30 | 69.92 | 63.30 | 68.53 | +9.39% | 6.32 | 14.15% |
| 2025-09-05 | 57.52 | 64.25 | 57.40 | 62.65 | +7.83% | 3.59 | 8.85% |
| 2025-09-04 | 60.80 | 61.53 | 55.55 | 58.10 | -4.71% | 2.80 | 7.21% |
| 2025-09-03 | 64.09 | 64.50 | 60.59 | 60.97 | -4.42% | 2.09 | 5.06% |
| 2025-09-02 | 64.73 | 65.70 | 62.01 | 63.79 | -1.35% | 3.80 | 9.01% |
| 2025-09-01 | 63.00 | 65.69 | 63.00 | 64.66 | +1.60% | 4.14 | 9.73% |
| 2025-08-29 | 60.31 | 65.48 | 60.31 | 63.64 | +3.31% | 5.14 | 12.26% |
| 2025-08-28 | 63.48 | 63.48 | 58.30 | 61.60 | -1.44% | 4.33 | 10.71% |
| 2025-08-27 | 64.00 | 65.51 | 62.50 | 62.50 | -0.87% | 3.19 | 7.61% |
| 2025-08-26 | 64.85 | 65.19 | 62.80 | 63.05 | -3.74% | 3.23 | 7.64% |
| 2025-08-25 | 64.56 | 66.15 | 63.16 | 65.50 | +2.36% | 4.92 | 11.49% |
| 2025-08-22 | 63.63 | 65.41 | 61.56 | 63.99 | -0.02% | 5.08 | 12.17% |
| 2025-08-21 | 69.56 | 72.19 | 63.35 | 64.00 | -9.49% | 6.86 | 15.53% |