昀冢科技(688260)股票行情
昀冢科技(688260)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 12.66 | 12.52 | -0.26 | -2.03% | 12.32 | 12.89 | 27857 | 3485.00 | 2.32% | 0.00 |
| 2025-04-17 | 12.39 | 12.78 | 0.39 | 3.15% | 12.39 | 12.99 | 41740 | 5322.77 | 3.48% | 0.00 |
| 2025-04-16 | 13.09 | 12.39 | -0.56 | -4.32% | 12.15 | 13.09 | 31662 | 3954.72 | 2.64% | 5964.41 |
| 2025-04-15 | 12.90 | 12.95 | 0.04 | 0.31% | 12.70 | 13.09 | 22265 | 2858.22 | 1.86% | 0.00 |
| 2025-04-14 | 13.25 | 12.91 | 0.10 | 0.78% | 12.79 | 13.31 | 29258 | 3808.70 | 2.44% | 0.00 |
| 2025-04-11 | 12.61 | 12.81 | 0.20 | 1.59% | 12.47 | 13.03 | 32172 | 4117.11 | 2.68% | 0.00 |
| 2025-04-10 | 12.56 | 12.61 | 0.35 | 2.85% | 12.48 | 13.01 | 40850 | 5215.16 | 3.40% | 3930.00 |
| 2025-04-09 | 11.47 | 12.26 | 0.71 | 6.15% | 10.45 | 12.49 | 49605 | 5744.03 | 4.13% | 5190.00 |
| 2025-04-08 | 11.38 | 11.55 | 0.43 | 3.87% | 11.17 | 11.92 | 43487 | 5008.89 | 3.62% | 0.00 |
| 2025-04-07 | 12.80 | 11.12 | -2.78 | -20.00% | 11.12 | 13.19 | 56139 | 6798.94 | 4.68% | 0.00 |
| 2025-04-03 | 13.91 | 13.90 | -0.23 | -1.63% | 13.73 | 14.23 | 21687 | 3023.66 | 1.81% | 0.00 |
| 2025-04-02 | 14.23 | 14.13 | -0.18 | -1.26% | 14.10 | 14.41 | 18669 | 2664.12 | 1.56% | 0.00 |
| 2025-04-01 | 14.28 | 14.31 | 0.10 | 0.70% | 14.23 | 14.58 | 24255 | 3493.24 | 2.02% | 0.00 |
| 2025-03-31 | 14.40 | 14.21 | -0.27 | -1.86% | 13.94 | 14.40 | 26011 | 3680.98 | 2.17% | 0.00 |
| 2025-03-28 | 14.83 | 14.48 | -0.36 | -2.43% | 14.30 | 15.04 | 21514 | 3158.58 | 1.79% | 0.00 |
| 2025-03-27 | 15.38 | 14.84 | -0.32 | -2.11% | 14.60 | 15.38 | 25712 | 3824.38 | 2.14% | 0.00 |
| 2025-03-26 | 14.88 | 15.16 | 0.23 | 1.54% | 14.84 | 15.40 | 25410 | 3863.22 | 2.12% | 0.00 |
| 2025-03-25 | 15.41 | 14.93 | -0.40 | -2.61% | 14.83 | 15.41 | 26718 | 4013.63 | 2.23% | 0.00 |
| 2025-03-24 | 15.65 | 15.33 | -0.32 | -2.04% | 14.91 | 15.96 | 44473 | 6796.52 | 3.71% | 0.00 |
| 2025-03-21 | 16.20 | 15.65 | -0.78 | -4.75% | 15.65 | 16.47 | 38129 | 6086.18 | 3.18% | 0.00 |
| 2025-03-20 | 16.46 | 16.43 | -0.18 | -1.08% | 16.35 | 17.33 | 48176 | 8099.68 | 4.01% | 0.00 |
| 2025-03-19 | 17.18 | 16.61 | -0.63 | -3.65% | 16.43 | 17.18 | 37959 | 6335.22 | 3.16% | 0.00 |
| 2025-03-18 | 17.49 | 17.24 | -0.16 | -0.92% | 17.00 | 17.66 | 74722 | 12941.22 | 6.23% | 0.00 |
| 2025-03-17 | 16.71 | 17.40 | 0.84 | 5.07% | 16.48 | 17.54 | 87445 | 14921.52 | 7.29% | 2.00 |
| 2025-03-14 | 15.29 | 16.56 | 1.33 | 8.73% | 14.92 | 16.65 | 86182 | 13721.81 | 7.18% | 0.00 |
| 2025-03-13 | 16.24 | 15.23 | -1.02 | -6.28% | 15.01 | 16.24 | 74905 | 11541.45 | 6.24% | 0.00 |
| 2025-03-12 | 16.20 | 16.25 | 0.05 | 0.31% | 16.15 | 16.64 | 31057 | 5097.31 | 2.59% | 0.00 |
| 2025-03-11 | 16.04 | 16.20 | -0.14 | -0.86% | 15.70 | 16.28 | 28105 | 4521.78 | 2.34% | 0.00 |
| 2025-03-10 | 16.24 | 16.34 | 0.09 | 0.55% | 16.00 | 16.58 | 36433 | 5948.62 | 3.04% | 0.00 |
| 2025-03-07 | 16.54 | 16.25 | -0.30 | -1.81% | 16.14 | 16.99 | 41014 | 6777.50 | 3.42% | 0.00 |
| 2025-03-06 | 16.33 | 16.55 | 0.32 | 1.97% | 16.23 | 16.65 | 45619 | 7533.79 | 3.80% | 0.00 |
| 2025-03-05 | 16.41 | 16.23 | -0.07 | -0.43% | 15.93 | 16.60 | 34239 | 5545.56 | 2.85% | 0.00 |
| 2025-03-04 | 15.79 | 16.30 | 0.43 | 2.71% | 15.61 | 16.34 | 35855 | 5752.11 | 2.99% | 0.00 |
| 2025-03-03 | 15.83 | 15.87 | 0.03 | 0.19% | 15.60 | 16.40 | 42334 | 6778.61 | 3.53% | 0.00 |
| 2025-02-28 | 17.00 | 15.84 | -1.15 | -6.77% | 15.50 | 17.09 | 56825 | 9269.12 | 4.74% | 0.00 |
| 2025-02-27 | 17.88 | 16.99 | -0.84 | -4.71% | 16.78 | 17.88 | 66612 | 11457.95 | 5.55% | 0.00 |
| 2025-02-26 | 18.18 | 17.83 | -0.23 | -1.27% | 17.65 | 18.24 | 60581 | 10803.30 | 5.05% | 0.00 |
| 2025-02-25 | 17.94 | 18.06 | -0.20 | -1.10% | 17.52 | 18.47 | 78378 | 14130.78 | 6.53% | 0.00 |
| 2025-02-24 | 17.60 | 18.26 | 0.56 | 3.16% | 16.67 | 18.29 | 124598 | 21758.74 | 10.38% | 20.00 |
| 2025-02-21 | 17.74 | 17.70 | -0.04 | -0.23% | 17.09 | 17.78 | 83673 | 14635.71 | 6.97% | 0.00 |
| 2025-02-20 | 17.98 | 17.74 | -0.24 | -1.33% | 17.50 | 18.17 | 61203 | 10883.42 | 5.10% | 0.00 |
| 2025-02-19 | 17.40 | 17.98 | 0.31 | 1.75% | 17.35 | 18.05 | 63731 | 11357.28 | 5.31% | 0.00 |
| 2025-02-18 | 18.00 | 17.67 | -0.63 | -3.44% | 17.50 | 18.56 | 82436 | 14920.90 | 6.87% | 0.00 |
| 2025-02-17 | 18.91 | 18.30 | -1.14 | -5.86% | 18.03 | 19.44 | 118471 | 22184.47 | 9.87% | 0.00 |
| 2025-02-14 | 18.63 | 19.44 | 0.44 | 2.32% | 18.58 | 19.70 | 135670 | 25953.43 | 11.31% | 0.00 |
| 2025-02-13 | 18.41 | 19.00 | 0.60 | 3.26% | 17.90 | 19.48 | 168612 | 31642.33 | 14.05% | 0.00 |
| 2025-02-12 | 17.86 | 18.40 | -0.69 | -3.61% | 17.46 | 19.50 | 223580 | 40947.45 | 18.63% | 0.00 |
| 2025-02-11 | 15.96 | 19.09 | 3.18 | 19.99% | 15.84 | 19.09 | 207156 | 38141.94 | 17.26% | 0.00 |
| 2025-02-10 | 14.83 | 15.91 | 0.92 | 6.14% | 14.73 | 15.95 | 71948 | 11143.53 | 6.00% | 0.00 |
| 2025-02-07 | 14.65 | 14.99 | 0.35 | 2.39% | 14.58 | 15.90 | 75438 | 11362.64 | 6.29% | 0.00 |
| 2025-02-06 | 14.30 | 14.64 | 0.30 | 2.09% | 14.21 | 14.92 | 75183 | 10967.05 | 6.27% | 0.00 |
| 2025-02-05 | 14.30 | 14.34 | 0.35 | 2.50% | 14.00 | 14.53 | 30750 | 4405.89 | 2.56% | 0.00 |
| 2025-01-27 | 14.55 | 13.99 | -0.16 | -1.13% | 13.83 | 14.55 | 31305 | 4402.60 | 2.61% | 0.00 |
| 2025-01-24 | 13.69 | 14.15 | 0.46 | 3.36% | 13.60 | 14.28 | 24460 | 3415.81 | 2.04% | 0.00 |
| 2025-01-23 | 13.89 | 13.69 | -0.03 | -0.22% | 13.67 | 14.22 | 19456 | 2713.57 | 1.62% | 0.00 |
| 2025-01-22 | 13.80 | 13.72 | -0.17 | -1.22% | 13.55 | 13.99 | 17309 | 2378.74 | 1.44% | 0.00 |
| 2025-01-21 | 14.25 | 13.89 | -0.12 | -0.86% | 13.71 | 14.25 | 15536 | 2160.77 | 1.29% | 0.00 |
| 2025-01-20 | 13.95 | 14.01 | 0.12 | 0.86% | 13.76 | 14.15 | 14895 | 2086.71 | 1.24% | 0.00 |
| 2025-01-17 | 13.76 | 13.89 | 0.04 | 0.29% | 13.66 | 13.99 | 11897 | 1645.48 | 0.99% | 0.00 |
| 2025-01-16 | 13.84 | 13.85 | 0.07 | 0.51% | 13.69 | 14.08 | 14031 | 1948.11 | 1.17% | 0.00 |
| 2025-01-15 | 14.36 | 13.78 | -0.32 | -2.27% | 13.74 | 14.36 | 19242 | 2666.38 | 1.60% | 0.00 |
| 2025-01-14 | 13.27 | 14.10 | 0.97 | 7.39% | 13.22 | 14.13 | 25853 | 3559.46 | 2.15% | 0.00 |
| 2025-01-13 | 12.77 | 13.13 | 0.22 | 1.70% | 12.51 | 13.23 | 16870 | 2180.41 | 1.41% | 0.00 |
| 2025-01-10 | 13.52 | 12.91 | -0.58 | -4.30% | 12.90 | 13.69 | 16311 | 2165.87 | 1.36% | 0.00 |
| 2025-01-09 | 13.27 | 13.49 | 0.04 | 0.30% | 13.27 | 13.77 | 15767 | 2144.87 | 1.31% | 0.00 |
| 2025-01-08 | 13.67 | 13.45 | -0.22 | -1.61% | 12.90 | 13.74 | 20177 | 2694.96 | 1.68% | 0.00 |
| 2025-01-07 | 13.03 | 13.67 | 0.57 | 4.35% | 13.03 | 13.67 | 18620 | 2487.57 | 1.55% | 0.00 |
| 2025-01-06 | 13.31 | 13.10 | -0.26 | -1.95% | 12.55 | 13.54 | 22171 | 2897.88 | 1.85% | 0.00 |
| 2025-01-03 | 13.69 | 13.36 | -0.40 | -2.91% | 13.33 | 14.05 | 25262 | 3448.01 | 2.11% | 0.00 |
| 2025-01-02 | 13.88 | 13.76 | -0.19 | -1.36% | 13.54 | 14.44 | 28029 | 3924.89 | 2.34% | 0.00 |
| 2024-12-31 | 14.55 | 13.95 | -0.57 | -3.93% | 13.92 | 14.77 | 21114 | 2994.74 | 1.76% | 0.00 |
| 2024-12-30 | 14.90 | 14.52 | -0.34 | -2.29% | 14.03 | 14.90 | 19086 | 2777.88 | 1.59% | 0.00 |
| 2024-12-27 | 14.90 | 14.86 | -0.12 | -0.80% | 14.71 | 15.22 | 19088 | 2858.16 | 1.59% | 0.00 |
| 2024-12-26 | 14.64 | 14.98 | 0.41 | 2.81% | 14.47 | 15.10 | 20867 | 3118.63 | 1.74% | 0.00 |
| 2024-12-25 | 15.22 | 14.57 | -0.69 | -4.52% | 14.38 | 15.25 | 30155 | 4412.54 | 2.51% | 0.00 |
| 2024-12-24 | 15.50 | 15.26 | 0.04 | 0.26% | 14.77 | 15.60 | 31007 | 4691.48 | 2.58% | 0.00 |
| 2024-12-23 | 16.33 | 15.22 | -1.15 | -7.03% | 15.20 | 16.82 | 34004 | 5330.44 | 2.83% | 0.00 |
| 2024-12-20 | 15.94 | 16.37 | 0.37 | 2.31% | 15.80 | 16.65 | 27898 | 4571.28 | 2.32% | 0.00 |
| 2024-12-19 | 15.71 | 16.00 | 0.06 | 0.38% | 15.63 | 16.22 | 24161 | 3852.69 | 2.01% | 0.00 |
| 2024-12-18 | 16.04 | 15.94 | 0.01 | 0.06% | 15.23 | 16.09 | 28829 | 4554.52 | 2.40% | 0.00 |
上证大盘股票行情在线 K线走势图
