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 |
|---|
| 2025-08-08 | 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 |
| 2025-06-27 | 15.92 | 16.27 | 0.35 | 2.20% | 15.80 | 16.29 | 28280 | 4563.15 | 2.36% | 0.00 |
| 2025-06-26 | 16.32 | 15.92 | -0.33 | -2.03% | 15.82 | 16.38 | 33098 | 5313.80 | 2.76% | 0.00 |
| 2025-06-25 | 16.39 | 16.25 | -0.03 | -0.18% | 16.14 | 16.60 | 34994 | 5715.76 | 2.92% | 0.00 |
| 2025-06-24 | 16.05 | 16.28 | 0.28 | 1.75% | 16.05 | 16.50 | 26528 | 4327.89 | 2.21% | 0.00 |
| 2025-06-23 | 15.40 | 16.00 | 0.56 | 3.63% | 15.32 | 16.45 | 35430 | 5713.95 | 2.95% | 0.00 |
| 2025-06-20 | 16.09 | 15.44 | -0.63 | -3.92% | 15.42 | 16.20 | 25188 | 3951.88 | 2.10% | 0.00 |
| 2025-06-19 | 16.39 | 16.07 | -0.36 | -2.19% | 15.92 | 16.58 | 20738 | 3367.65 | 1.73% | 0.00 |
| 2025-06-18 | 16.36 | 16.43 | -0.12 | -0.73% | 16.28 | 16.86 | 21937 | 3613.73 | 1.83% | 0.00 |
| 2025-06-17 | 16.05 | 16.55 | 0.50 | 3.12% | 16.00 | 16.95 | 42920 | 7103.89 | 3.58% | 0.00 |
| 2025-06-16 | 15.96 | 16.05 | 0.13 | 0.82% | 15.95 | 16.56 | 22479 | 3656.14 | 1.87% | 0.00 |
| 2025-06-13 | 16.25 | 15.92 | -0.33 | -2.03% | 15.60 | 16.31 | 28862 | 4596.86 | 2.41% | 0.00 |
| 2025-06-12 | 16.41 | 16.25 | -0.12 | -0.73% | 16.02 | 16.51 | 26039 | 4237.98 | 2.17% | 0.00 |
| 2025-06-11 | 16.55 | 16.37 | 0.09 | 0.55% | 16.11 | 16.73 | 31294 | 5137.99 | 2.61% | 0.00 |
| 2025-06-10 | 16.59 | 16.28 | -0.29 | -1.75% | 16.00 | 16.84 | 68258 | 11192.74 | 5.69% | 0.00 |
| 2025-06-09 | 15.65 | 16.57 | 0.95 | 6.08% | 15.63 | 16.98 | 99578 | 16488.68 | 8.30% | 0.00 |
| 2025-06-06 | 15.20 | 15.62 | 0.32 | 2.09% | 14.80 | 15.88 | 69401 | 10635.04 | 5.78% | 0.00 |
| 2025-06-05 | 14.57 | 15.30 | 0.79 | 5.44% | 14.32 | 15.63 | 66800 | 10064.77 | 5.57% | 0.00 |
| 2025-06-04 | 14.67 | 14.51 | 0.13 | 0.90% | 14.28 | 14.67 | 20782 | 3012.89 | 1.73% | 0.00 |
| 2025-06-03 | 14.29 | 14.38 | 0.06 | 0.42% | 14.14 | 14.88 | 29658 | 4317.67 | 2.47% | 0.00 |
| 2025-05-30 | 14.50 | 14.32 | -0.24 | -1.65% | 14.10 | 14.56 | 22747 | 3239.07 | 1.90% | 0.00 |
| 2025-05-29 | 14.32 | 14.56 | 0.24 | 1.68% | 14.28 | 14.81 | 30449 | 4435.84 | 2.54% | 0.00 |
| 2025-05-28 | 14.81 | 14.32 | -0.45 | -3.05% | 14.24 | 14.94 | 30859 | 4480.13 | 2.57% | 0.00 |
| 2025-05-27 | 15.14 | 14.77 | -0.23 | -1.53% | 14.54 | 15.16 | 38383 | 5644.99 | 3.20% | 0.00 |
| 2025-05-26 | 14.08 | 15.00 | 1.05 | 7.53% | 13.87 | 15.13 | 80517 | 11951.90 | 6.71% | 0.00 |
| 2025-05-23 | 14.32 | 13.95 | -0.43 | -2.99% | 13.92 | 14.58 | 26972 | 3830.72 | 2.25% | 0.00 |
| 2025-05-22 | 14.54 | 14.38 | -0.19 | -1.30% | 14.22 | 14.79 | 29941 | 4327.24 | 2.50% | 0.00 |
| 2025-05-21 | 15.20 | 14.57 | -0.66 | -4.33% | 14.31 | 15.20 | 43389 | 6346.44 | 3.62% | 0.00 |
| 2025-05-20 | 15.01 | 15.23 | 0.22 | 1.47% | 14.69 | 15.42 | 37406 | 5650.37 | 3.12% | 0.00 |
| 2025-05-19 | 15.00 | 15.01 | 0.22 | 1.49% | 14.54 | 15.24 | 39763 | 5939.67 | 3.31% | 0.00 |
| 2025-05-16 | 14.59 | 14.79 | 0.17 | 1.16% | 14.48 | 15.00 | 34728 | 5111.64 | 2.89% | 0.00 |
| 2025-05-15 | 15.03 | 14.62 | -0.20 | -1.35% | 14.52 | 15.18 | 36300 | 5352.33 | 3.02% | 0.00 |
| 2025-05-14 | 14.84 | 14.82 | 0.03 | 0.20% | 14.50 | 15.10 | 43404 | 6413.68 | 3.62% | 0.00 |
| 2025-05-13 | 15.01 | 14.79 | 0.20 | 1.37% | 14.50 | 15.24 | 62272 | 9213.64 | 5.19% | 0.00 |
| 2025-05-12 | 13.85 | 14.59 | 0.92 | 6.73% | 13.85 | 14.62 | 56242 | 8044.05 | 4.69% | 0.00 |
| 2025-05-09 | 14.13 | 13.67 | -0.40 | -2.84% | 13.62 | 14.13 | 23652 | 3248.79 | 1.97% | 0.00 |
| 2025-05-08 | 13.70 | 14.07 | 0.29 | 2.10% | 13.70 | 14.13 | 27637 | 3853.91 | 2.30% | 0.00 |
| 2025-05-07 | 14.10 | 13.78 | -0.14 | -1.01% | 13.68 | 14.26 | 25903 | 3594.85 | 2.16% | 0.00 |
| 2025-05-06 | 13.57 | 13.92 | 0.62 | 4.66% | 13.30 | 14.05 | 37831 | 5212.85 | 3.15% | 0.00 |
| 2025-04-30 | 12.54 | 13.30 | 0.44 | 3.42% | 12.54 | 13.50 | 37870 | 5011.91 | 3.16% | 0.00 |
| 2025-04-29 | 12.45 | 12.86 | 0.41 | 3.29% | 12.40 | 12.98 | 28343 | 3632.05 | 2.36% | 0.00 |
| 2025-04-28 | 12.66 | 12.45 | -0.15 | -1.19% | 12.32 | 12.77 | 17505 | 2188.35 | 1.46% | 0.00 |
| 2025-04-25 | 12.71 | 12.60 | -0.03 | -0.24% | 12.48 | 12.74 | 18093 | 2284.83 | 1.51% | 0.00 |
| 2025-04-24 | 12.88 | 12.63 | -0.36 | -2.77% | 12.51 | 12.98 | 20599 | 2619.64 | 1.72% | 0.00 |
| 2025-04-23 | 12.69 | 12.99 | 0.28 | 2.20% | 12.69 | 13.19 | 23199 | 3020.37 | 1.93% | 0.00 |
| 2025-04-22 | 12.98 | 12.71 | -0.05 | -0.39% | 12.57 | 12.99 | 20721 | 2635.33 | 1.73% | 0.00 |
| 2025-04-21 | 12.52 | 12.76 | 0.24 | 1.92% | 12.30 | 12.80 | 20066 | 2539.25 | 1.67% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
