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 |
|---|
| 2025-06-19 | 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 |
| 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 |
上证大盘股票行情在线 K线走势图
