昀冢科技(688260)股票行情 昀冢科技股票行情 688260股票行情_爱股网
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 |
|---|
| 2025-10-27 | 32.27 | 31.36 | -0.04 | -0.13% | 30.40 | 32.98 | 45874 | 14378.12 | 3.82% | 22.92 |
| 2025-10-24 | 32.06 | 31.40 | -0.20 | -0.63% | 31.20 | 32.50 | 50382 | 16005.49 | 4.20% | 0.00 |
| 2025-10-23 | 34.08 | 31.60 | -2.38 | -7.00% | 31.35 | 34.08 | 68816 | 22124.04 | 5.73% | 0.00 |
| 2025-10-22 | 36.00 | 33.98 | -2.19 | -6.05% | 33.45 | 36.44 | 94581 | 32989.14 | 7.88% | 0.00 |
| 2025-10-21 | 30.19 | 36.17 | 6.03 | 20.01% | 29.92 | 36.17 | 89757 | 29943.01 | 7.48% | 0.00 |
| 2025-10-20 | 31.10 | 30.14 | 0.25 | 0.84% | 29.50 | 31.10 | 34844 | 10479.37 | 2.90% | 0.00 |
| 2025-10-17 | 32.74 | 29.89 | -2.32 | -7.20% | 29.80 | 32.74 | 47061 | 14578.06 | 3.92% | 0.00 |
| 2025-10-16 | 31.37 | 32.21 | 0.55 | 1.74% | 30.70 | 33.34 | 61306 | 19639.71 | 5.11% | 0.00 |
| 2025-10-15 | 33.63 | 31.66 | -2.04 | -6.05% | 31.34 | 34.28 | 101841 | 32966.89 | 8.49% | 0.00 |
| 2025-10-14 | 38.00 | 33.70 | -3.39 | -9.14% | 33.21 | 38.08 | 105703 | 37495.36 | 8.81% | 0.00 |
| 2025-10-13 | 35.50 | 37.09 | 2.11 | 6.03% | 32.18 | 37.29 | 116158 | 40840.00 | 9.68% | 10.00 |
| 2025-10-10 | 36.27 | 34.98 | -1.07 | -2.97% | 34.08 | 38.48 | 108839 | 39375.41 | 9.07% | 0.00 |
| 2025-10-09 | 33.40 | 36.05 | 3.84 | 11.92% | 32.87 | 38.00 | 123991 | 43729.66 | 10.33% | 0.00 |
| 2025-09-30 | 32.20 | 32.21 | 0.25 | 0.78% | 29.62 | 32.92 | 86417 | 26924.00 | 7.20% | 0.00 |
| 2025-09-29 | 27.74 | 31.96 | 4.23 | 15.25% | 27.74 | 32.45 | 92502 | 28457.23 | 7.71% | 0.00 |
| 2025-09-26 | 29.25 | 27.73 | -1.31 | -4.51% | 27.50 | 29.25 | 22542 | 6408.20 | 1.88% | 0.00 |
| 2025-09-25 | 29.50 | 29.04 | -0.45 | -1.53% | 28.78 | 30.10 | 19841 | 5824.01 | 1.65% | 0.00 |
| 2025-09-24 | 28.30 | 29.49 | 0.88 | 3.08% | 28.13 | 29.98 | 28414 | 8344.47 | 2.37% | 0.00 |
| 2025-09-23 | 30.58 | 28.61 | -2.21 | -7.17% | 27.75 | 30.74 | 42352 | 12250.98 | 3.53% | 0.00 |
| 2025-09-22 | 30.34 | 30.82 | 0.63 | 2.09% | 29.96 | 31.29 | 32788 | 10042.17 | 2.73% | 0.00 |
| 2025-09-19 | 31.69 | 30.19 | -1.47 | -4.64% | 30.19 | 31.89 | 27146 | 8338.33 | 2.26% | 0.00 |
| 2025-09-18 | 31.80 | 31.66 | 0.00 | 0.00% | 31.24 | 33.60 | 40068 | 12911.31 | 3.34% | 0.00 |
| 2025-09-17 | 30.61 | 31.66 | 0.94 | 3.06% | 30.44 | 33.23 | 48105 | 15322.46 | 4.01% | 0.00 |
| 2025-09-16 | 30.10 | 30.72 | 0.68 | 2.26% | 29.35 | 30.95 | 32654 | 9803.80 | 2.72% | 0.00 |
| 2025-09-15 | 30.30 | 30.04 | -0.37 | -1.22% | 29.35 | 30.69 | 39091 | 11742.59 | 3.26% | 0.00 |
| 2025-09-12 | 31.09 | 30.41 | -0.65 | -2.09% | 30.26 | 31.39 | 25601 | 7864.20 | 2.13% | 0.00 |
| 2025-09-11 | 30.85 | 31.06 | 0.93 | 3.09% | 29.68 | 31.50 | 30074 | 9237.50 | 2.51% | 0.00 |
| 2025-09-10 | 30.57 | 30.13 | -0.44 | -1.44% | 29.92 | 31.50 | 17455 | 5303.49 | 1.45% | 0.00 |
| 2025-09-09 | 30.76 | 30.57 | -0.44 | -1.42% | 30.20 | 31.65 | 28008 | 8647.55 | 2.33% | 0.00 |
| 2025-09-08 | 31.82 | 31.01 | -0.66 | -2.08% | 30.01 | 32.68 | 30563 | 9518.81 | 2.55% | 0.00 |
| 2025-09-05 | 31.13 | 31.67 | 0.54 | 1.73% | 30.68 | 31.98 | 19328 | 6061.83 | 1.61% | 0.00 |
| 2025-09-04 | 31.69 | 31.13 | -0.36 | -1.14% | 30.40 | 32.18 | 34159 | 10682.48 | 2.85% | 0.00 |
| 2025-09-03 | 32.33 | 31.49 | -0.55 | -1.72% | 31.00 | 32.69 | 31187 | 9919.60 | 2.60% | 0.00 |
| 2025-09-02 | 34.48 | 32.04 | -2.78 | -7.98% | 30.01 | 34.76 | 88738 | 28436.98 | 7.39% | 0.00 |
| 2025-09-01 | 32.70 | 34.82 | 2.23 | 6.84% | 32.70 | 35.50 | 52550 | 18233.25 | 4.38% | 0.00 |
| 2025-08-29 | 33.83 | 32.59 | -0.41 | -1.24% | 32.01 | 34.20 | 53209 | 17372.82 | 4.43% | 0.00 |
| 2025-08-28 | 29.97 | 33.00 | 3.37 | 11.37% | 29.63 | 33.41 | 87813 | 28054.82 | 7.32% | 0.00 |
| 2025-08-27 | 30.56 | 29.63 | -1.17 | -3.80% | 29.63 | 31.43 | 63030 | 19222.67 | 5.25% | 0.00 |
| 2025-08-26 | 30.65 | 30.80 | 0.75 | 2.50% | 29.73 | 31.91 | 53003 | 16430.30 | 4.42% | 0.00 |
| 2025-08-25 | 30.80 | 30.05 | -0.53 | -1.73% | 29.54 | 31.50 | 47416 | 14377.40 | 3.95% | 0.00 |
| 2025-08-22 | 30.16 | 30.58 | 0.11 | 0.36% | 29.72 | 31.29 | 38187 | 11634.16 | 3.18% | 0.00 |
| 2025-08-21 | 31.90 | 30.47 | -1.07 | -3.39% | 30.00 | 32.09 | 56261 | 17291.79 | 4.69% | 0.00 |
| 2025-08-20 | 31.31 | 31.54 | 0.23 | 0.73% | 29.90 | 31.89 | 47964 | 14964.19 | 4.00% | 0.00 |
| 2025-08-19 | 30.05 | 31.31 | 1.42 | 4.75% | 29.50 | 31.60 | 72845 | 22329.10 | 6.07% | 0.00 |
| 2025-08-18 | 27.51 | 29.89 | 2.29 | 8.30% | 26.92 | 32.46 | 106597 | 32131.57 | 8.88% | 0.00 |
| 2025-08-15 | 26.60 | 27.60 | 0.50 | 1.85% | 26.40 | 28.12 | 58960 | 16121.45 | 4.91% | 0.00 |
| 2025-08-14 | 25.90 | 27.10 | 1.05 | 4.03% | 25.90 | 27.10 | 57350 | 15252.42 | 4.78% | 0.00 |
| 2025-08-13 | 24.99 | 26.05 | 0.05 | 0.19% | 24.99 | 26.45 | 63728 | 16458.30 | 5.31% | 0.00 |
| 2025-08-12 | 24.89 | 26.00 | 1.10 | 4.42% | 24.67 | 26.50 | 70340 | 18177.96 | 5.86% | 0.00 |
| 2025-08-11 | 22.33 | 24.90 | 2.65 | 11.91% | 22.24 | 24.95 | 75995 | 18048.91 | 6.33% | 0.00 |
| 2025-08-08 | 21.56 | 22.25 | 0.77 | 3.58% | 21.30 | 22.68 | 65840 | 14539.25 | 5.49% | 0.00 |
| 2025-08-07 | 21.57 | 21.48 | 0.00 | 0.00% | 21.37 | 21.88 | 31845 | 6877.93 | 2.65% | 0.00 |
| 2025-08-06 | 21.63 | 21.48 | -0.09 | -0.42% | 21.38 | 21.87 | 22142 | 4793.97 | 1.85% | 0.00 |
| 2025-08-05 | 21.77 | 21.57 | -0.07 | -0.32% | 21.08 | 21.89 | 36894 | 7916.57 | 3.07% | 0.00 |
| 2025-08-04 | 20.63 | 21.64 | 0.97 | 4.69% | 20.40 | 21.71 | 38631 | 8209.81 | 3.22% | 0.00 |
| 2025-08-01 | 20.36 | 20.67 | 0.21 | 1.03% | 20.16 | 20.83 | 25403 | 5222.69 | 2.12% | 0.00 |
| 2025-07-31 | 20.70 | 20.46 | -0.23 | -1.11% | 20.28 | 21.25 | 42224 | 8781.93 | 3.52% | 0.00 |
| 2025-07-30 | 21.60 | 20.69 | -0.75 | -3.50% | 20.50 | 21.60 | 34246 | 7122.09 | 2.85% | 0.00 |
| 2025-07-29 | 22.19 | 21.44 | -0.67 | -3.03% | 20.97 | 22.19 | 42887 | 9190.20 | 3.57% | 0.00 |
| 2025-07-28 | 20.15 | 22.11 | 2.06 | 10.27% | 19.88 | 22.60 | 60936 | 12975.52 | 5.08% | 2.00 |
| 2025-07-25 | 19.60 | 20.05 | 0.39 | 1.98% | 19.52 | 20.25 | 20226 | 4020.80 | 1.69% | 0.00 |
| 2025-07-24 | 19.45 | 19.66 | 0.20 | 1.03% | 19.39 | 19.95 | 18332 | 3604.85 | 1.53% | 0.00 |
| 2025-07-23 | 19.58 | 19.46 | -0.12 | -0.61% | 19.36 | 20.03 | 16601 | 3254.28 | 1.38% | 0.00 |
| 2025-07-22 | 20.22 | 19.58 | -0.57 | -2.83% | 19.47 | 20.22 | 30521 | 6018.50 | 2.54% | 0.00 |
| 2025-07-21 | 19.78 | 20.15 | 0.35 | 1.77% | 19.51 | 20.46 | 32561 | 6521.68 | 2.71% | 0.00 |
| 2025-07-18 | 19.89 | 19.80 | -0.09 | -0.45% | 19.40 | 20.21 | 34658 | 6834.43 | 2.89% | 0.00 |
| 2025-07-17 | 19.05 | 19.89 | 0.93 | 4.91% | 18.82 | 20.06 | 41861 | 8167.37 | 3.49% | 0.00 |
| 2025-07-16 | 19.17 | 18.96 | -0.11 | -0.58% | 18.83 | 19.25 | 20336 | 3866.42 | 1.69% | 0.00 |
| 2025-07-15 | 19.15 | 19.07 | -0.10 | -0.52% | 18.77 | 19.45 | 22926 | 4367.60 | 1.91% | 0.00 |
| 2025-07-14 | 19.25 | 19.17 | -0.08 | -0.42% | 19.02 | 19.39 | 21172 | 4067.62 | 1.76% | 0.00 |
| 2025-07-11 | 19.62 | 19.25 | -0.37 | -1.89% | 19.07 | 19.73 | 40815 | 7877.98 | 3.40% | 4300.00 |
| 2025-07-10 | 20.10 | 19.62 | -0.45 | -2.24% | 19.41 | 20.33 | 35784 | 7061.40 | 2.98% | 0.00 |
| 2025-07-09 | 20.09 | 20.07 | -0.21 | -1.04% | 19.96 | 20.79 | 55446 | 11194.13 | 4.62% | 0.00 |
| 2025-07-08 | 19.88 | 20.28 | 0.54 | 2.74% | 19.41 | 20.50 | 71786 | 14508.31 | 5.98% | 0.00 |
| 2025-07-07 | 17.82 | 19.74 | 1.75 | 9.73% | 17.80 | 19.96 | 138586 | 26971.85 | 11.55% | 0.00 |
| 2025-07-04 | 17.20 | 17.99 | 0.63 | 3.63% | 17.11 | 18.08 | 75162 | 13198.34 | 6.26% | 0.00 |
| 2025-07-03 | 16.52 | 17.36 | 0.96 | 5.85% | 16.40 | 17.50 | 63294 | 10830.91 | 5.27% | 5.00 |
| 2025-07-02 | 16.49 | 16.40 | -0.01 | -0.06% | 16.08 | 16.50 | 23021 | 3744.19 | 1.92% | 0.00 |
| 2025-07-01 | 16.55 | 16.41 | -0.07 | -0.42% | 16.06 | 16.57 | 26369 | 4314.79 | 2.20% | 0.00 |
| 2025-06-30 | 16.32 | 16.48 | 0.21 | 1.29% | 16.13 | 16.88 | 34187 | 5664.05 | 2.85% | 0.00 |
上证大盘股票行情在线 K线走势图
昀冢科技(688260)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
