中邮科技(688648)股票行情 中邮科技股票行情 688648股票行情_爱股网
中邮科技(688648)股票行情
中邮科技(688648)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 |
|---|
| 2025-11-06 | 54.17 | 54.68 | 0.48 | 0.89% | 53.55 | 54.84 | 13704 | 7444.85 | 2.07% | 0.00 |
| 2025-11-05 | 53.53 | 54.20 | 0.00 | 0.00% | 53.01 | 55.30 | 19962 | 10825.19 | 3.02% | 0.00 |
| 2025-11-04 | 56.61 | 54.20 | -1.99 | -3.54% | 53.67 | 56.61 | 20756 | 11373.45 | 3.14% | 0.00 |
| 2025-11-03 | 57.57 | 56.19 | -1.38 | -2.40% | 55.86 | 57.57 | 16370 | 9210.01 | 2.48% | 0.00 |
| 2025-10-31 | 57.16 | 57.57 | 0.42 | 0.73% | 56.63 | 57.63 | 21250 | 12140.96 | 3.21% | 0.00 |
| 2025-10-30 | 58.80 | 57.15 | -1.61 | -2.74% | 57.08 | 58.80 | 19692 | 11350.25 | 2.98% | 0.00 |
| 2025-10-29 | 60.50 | 58.76 | -2.12 | -3.48% | 57.10 | 60.84 | 42368 | 24686.86 | 6.41% | 0.00 |
| 2025-10-28 | 64.80 | 60.88 | -1.42 | -2.28% | 60.50 | 65.99 | 33363 | 20762.95 | 5.05% | 0.00 |
| 2025-10-27 | 61.10 | 62.30 | 2.83 | 4.76% | 60.50 | 63.50 | 35606 | 21948.64 | 5.38% | 0.00 |
| 2025-10-24 | 56.39 | 59.47 | 3.08 | 5.46% | 56.39 | 59.78 | 29580 | 17423.80 | 4.47% | 0.00 |
| 2025-10-23 | 57.76 | 56.39 | -1.46 | -2.52% | 55.24 | 57.76 | 20839 | 11692.56 | 3.15% | 0.00 |
| 2025-10-22 | 58.28 | 57.85 | -0.43 | -0.74% | 57.30 | 59.30 | 14407 | 8365.72 | 2.18% | 0.00 |
| 2025-10-21 | 58.00 | 58.28 | 0.21 | 0.36% | 57.31 | 58.53 | 15664 | 9087.64 | 2.37% | 0.00 |
| 2025-10-20 | 58.00 | 58.07 | 0.85 | 1.49% | 57.51 | 59.66 | 19726 | 11533.38 | 2.98% | 0.00 |
| 2025-10-17 | 60.99 | 57.22 | -4.26 | -6.93% | 57.20 | 61.48 | 33665 | 19739.65 | 5.09% | 0.00 |
| 2025-10-16 | 63.46 | 61.48 | -1.78 | -2.81% | 60.98 | 64.88 | 28485 | 17919.95 | 4.31% | 0.00 |
| 2025-10-15 | 62.01 | 63.26 | 0.62 | 0.99% | 60.68 | 64.00 | 22501 | 14045.40 | 3.40% | 0.00 |
| 2025-10-14 | 66.00 | 62.64 | -3.52 | -5.32% | 62.00 | 67.49 | 40294 | 25964.93 | 6.09% | 0.00 |
| 2025-10-13 | 60.98 | 66.16 | 2.84 | 4.49% | 60.66 | 68.68 | 50233 | 33032.75 | 7.60% | 0.00 |
| 2025-10-10 | 67.95 | 63.32 | -4.64 | -6.83% | 63.00 | 68.58 | 40046 | 26149.48 | 6.06% | 0.00 |
| 2025-10-09 | 70.00 | 67.96 | -2.57 | -3.64% | 67.70 | 70.53 | 36828 | 25189.73 | 5.57% | 0.00 |
| 2025-09-30 | 71.70 | 70.53 | -0.46 | -0.65% | 68.51 | 73.00 | 46403 | 32704.71 | 7.02% | 0.00 |
| 2025-09-29 | 67.00 | 70.99 | 2.99 | 4.40% | 66.23 | 74.75 | 67266 | 47702.78 | 10.17% | 12.57 |
| 2025-09-26 | 66.00 | 68.00 | 2.13 | 3.23% | 64.51 | 72.05 | 71281 | 49486.84 | 10.78% | 2.00 |
| 2025-09-25 | 68.00 | 65.87 | -1.31 | -1.95% | 65.30 | 68.38 | 35120 | 23402.86 | 5.31% | 12.00 |
| 2025-09-24 | 66.00 | 67.18 | 1.46 | 2.22% | 64.78 | 67.35 | 34567 | 22861.54 | 5.23% | 0.00 |
| 2025-09-23 | 68.20 | 65.72 | -2.47 | -3.62% | 62.66 | 68.48 | 52224 | 33968.10 | 7.90% | 8.00 |
| 2025-09-22 | 70.00 | 68.19 | -2.10 | -2.99% | 67.60 | 71.59 | 49753 | 34373.25 | 7.52% | 0.00 |
| 2025-09-19 | 67.76 | 70.29 | 2.89 | 4.29% | 67.76 | 71.50 | 51951 | 36392.64 | 7.86% | 0.00 |
| 2025-09-18 | 68.11 | 67.40 | -1.50 | -2.18% | 67.40 | 72.00 | 61271 | 42870.95 | 9.27% | 2.00 |
| 2025-09-17 | 68.00 | 68.90 | -2.98 | -4.15% | 67.35 | 70.31 | 67472 | 46360.88 | 10.20% | 0.00 |
| 2025-09-16 | 65.50 | 71.88 | 7.23 | 11.18% | 64.66 | 75.88 | 78760 | 55603.09 | 11.91% | 0.00 |
| 2025-09-15 | 66.00 | 64.65 | -2.35 | -3.51% | 64.31 | 66.38 | 33875 | 22024.71 | 5.12% | 5.00 |
| 2025-09-12 | 65.00 | 67.00 | 1.94 | 2.98% | 64.11 | 67.48 | 55640 | 36648.20 | 8.41% | 0.00 |
| 2025-09-11 | 64.01 | 65.06 | 0.48 | 0.74% | 63.63 | 65.80 | 38272 | 24896.77 | 5.79% | 0.00 |
| 2025-09-10 | 64.80 | 64.58 | -1.48 | -2.24% | 64.01 | 66.80 | 37969 | 24719.42 | 5.74% | 0.00 |
| 2025-09-09 | 66.99 | 66.06 | -2.47 | -3.60% | 64.79 | 67.60 | 47790 | 31692.44 | 7.23% | 0.00 |
| 2025-09-08 | 63.30 | 68.53 | 5.88 | 9.39% | 63.30 | 69.92 | 93589 | 63246.02 | 14.15% | 0.10 |
| 2025-09-05 | 57.52 | 62.65 | 4.55 | 7.83% | 57.40 | 64.25 | 58553 | 35884.10 | 8.85% | 10.00 |
| 2025-09-04 | 60.80 | 58.10 | -2.87 | -4.71% | 55.55 | 61.53 | 47707 | 27954.42 | 7.21% | 0.00 |
| 2025-09-03 | 64.09 | 60.97 | -2.82 | -4.42% | 60.59 | 64.50 | 33479 | 20920.09 | 5.06% | 0.00 |
| 2025-09-02 | 64.73 | 63.79 | -0.87 | -1.35% | 62.01 | 65.70 | 59587 | 37987.95 | 9.01% | 0.00 |
| 2025-09-01 | 63.00 | 64.66 | 1.02 | 1.60% | 63.00 | 65.69 | 64372 | 41383.46 | 9.73% | 0.00 |
| 2025-08-29 | 60.31 | 63.64 | 2.04 | 3.31% | 60.31 | 65.48 | 81093 | 51411.22 | 12.26% | 0.00 |
| 2025-08-28 | 63.48 | 61.60 | -0.90 | -1.44% | 58.30 | 63.48 | 70846 | 43264.63 | 10.71% | 0.00 |
| 2025-08-27 | 64.00 | 62.50 | -0.55 | -0.87% | 62.50 | 65.51 | 50294 | 31948.22 | 7.61% | 0.00 |
| 2025-08-26 | 64.85 | 63.05 | -2.45 | -3.74% | 62.80 | 65.19 | 50515 | 32269.13 | 7.64% | 0.00 |
| 2025-08-25 | 64.56 | 65.50 | 1.51 | 2.36% | 63.16 | 66.15 | 76013 | 49171.53 | 11.49% | 0.00 |
| 2025-08-22 | 63.63 | 63.99 | -0.01 | -0.02% | 61.56 | 65.41 | 80501 | 50834.10 | 12.17% | 0.00 |
| 2025-08-21 | 69.56 | 64.00 | -6.71 | -9.49% | 63.35 | 72.19 | 102676 | 68592.02 | 15.53% | 0.00 |
| 2025-08-20 | 75.01 | 70.71 | -6.29 | -8.17% | 70.28 | 77.00 | 62671 | 45531.46 | 9.48% | 206.79 |
| 2025-08-19 | 73.00 | 77.00 | 0.00 | 0.00% | 70.00 | 81.83 | 101347 | 76526.20 | 15.33% | 0.00 |
| 2025-08-18 | 77.07 | 77.00 | 1.29 | 1.70% | 66.01 | 77.07 | 134883 | 95412.80 | 20.40% | 0.00 |
| 2025-08-15 | 65.19 | 75.71 | 12.62 | 20.00% | 63.40 | 75.71 | 149373 | 103266.87 | 22.59% | 1.00 |
| 2025-08-14 | 64.01 | 63.09 | 5.29 | 9.15% | 60.55 | 67.80 | 177751 | 112293.47 | 26.88% | 0.00 |
| 2025-08-13 | 48.17 | 57.80 | 9.63 | 19.99% | 46.70 | 57.80 | 152136 | 78870.95 | 23.01% | 0.00 |
| 2025-08-12 | 46.10 | 48.17 | 3.44 | 7.69% | 45.15 | 50.76 | 122290 | 58104.30 | 18.49% | 2.50 |
| 2025-08-11 | 43.78 | 44.73 | 1.23 | 2.83% | 43.51 | 46.16 | 60543 | 27238.61 | 9.16% | 0.00 |
| 2025-08-08 | 44.30 | 43.50 | -0.75 | -1.69% | 43.25 | 44.86 | 31293 | 13675.08 | 4.73% | 0.00 |
| 2025-08-07 | 46.00 | 44.25 | -1.80 | -3.91% | 44.01 | 46.01 | 45460 | 20375.33 | 6.87% | 0.00 |
| 2025-08-06 | 43.00 | 46.05 | 2.61 | 6.01% | 42.80 | 46.77 | 77241 | 34881.96 | 11.68% | 0.00 |
| 2025-08-05 | 43.33 | 43.44 | -1.11 | -2.49% | 42.94 | 44.15 | 35642 | 15491.32 | 5.39% | 0.00 |
| 2025-08-04 | 43.50 | 44.55 | 1.61 | 3.75% | 43.20 | 45.30 | 50036 | 22201.21 | 7.57% | 0.00 |
| 2025-08-01 | 42.66 | 42.94 | 0.06 | 0.14% | 42.66 | 44.45 | 33520 | 14523.87 | 5.07% | 0.00 |
| 2025-07-31 | 44.78 | 42.88 | -1.29 | -2.92% | 42.61 | 44.96 | 36666 | 15981.66 | 5.54% | 0.00 |
| 2025-07-30 | 44.30 | 44.17 | -0.25 | -0.56% | 43.65 | 45.59 | 42874 | 19107.45 | 6.48% | 0.00 |
| 2025-07-29 | 45.70 | 44.42 | -1.24 | -2.72% | 44.00 | 45.75 | 42177 | 18832.23 | 6.38% | 0.00 |
| 2025-07-28 | 47.05 | 45.66 | -1.24 | -2.64% | 45.50 | 47.80 | 47209 | 21912.13 | 7.14% | 0.00 |
| 2025-07-25 | 45.61 | 46.90 | 1.05 | 2.29% | 44.81 | 47.47 | 65217 | 30104.02 | 9.86% | 0.00 |
| 2025-07-24 | 43.50 | 45.85 | 2.67 | 6.18% | 42.80 | 46.14 | 73731 | 33191.39 | 11.15% | 0.00 |
| 2025-07-23 | 43.58 | 43.18 | -0.55 | -1.26% | 43.01 | 44.16 | 40412 | 17558.81 | 6.11% | 0.00 |
| 2025-07-22 | 45.77 | 43.73 | -2.24 | -4.87% | 43.45 | 45.90 | 74413 | 33103.89 | 11.25% | 0.00 |
| 2025-07-21 | 47.09 | 45.97 | -3.43 | -6.94% | 45.60 | 51.00 | 106824 | 50997.69 | 16.15% | 0.00 |
| 2025-07-18 | 49.00 | 49.40 | -0.35 | -0.70% | 46.60 | 50.13 | 79482 | 38351.57 | 12.02% | 0.00 |
| 2025-07-17 | 44.39 | 49.75 | 5.36 | 12.07% | 44.16 | 51.20 | 141457 | 68457.50 | 21.39% | 0.00 |
| 2025-07-16 | 42.76 | 44.39 | 1.63 | 3.81% | 42.34 | 45.15 | 83648 | 36869.16 | 12.65% | 2.03 |
| 2025-07-15 | 43.37 | 42.76 | -0.59 | -1.36% | 41.46 | 43.37 | 38076 | 16103.41 | 5.76% | 0.00 |
| 2025-07-14 | 43.12 | 43.35 | 0.23 | 0.53% | 42.00 | 43.44 | 30827 | 13210.43 | 4.66% | 0.00 |
| 2025-07-11 | 43.38 | 43.12 | -0.27 | -0.62% | 42.65 | 43.65 | 40337 | 17379.38 | 6.10% | 0.00 |
| 2025-07-10 | 43.30 | 43.39 | 0.31 | 0.72% | 42.81 | 44.35 | 66752 | 29098.89 | 10.09% | 0.00 |
上证大盘股票行情在线 K线走势图
中邮科技(688648)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
