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 |
|---|
| 2026-03-27 | 52.06 | 53.10 | 0.24 | 0.45% | 51.02 | 53.62 | 16348 | 8571.88 | 2.35% | 0.00 |
| 2026-03-26 | 53.00 | 52.86 | -0.41 | -0.77% | 52.46 | 54.19 | 16745 | 8943.68 | 2.41% | 0.00 |
| 2026-03-25 | 52.76 | 53.27 | 0.81 | 1.54% | 52.75 | 54.24 | 16050 | 8596.67 | 2.31% | 0.00 |
| 2026-03-24 | 53.23 | 52.46 | 1.00 | 1.94% | 50.62 | 53.23 | 18459 | 9584.23 | 2.65% | 0.00 |
| 2026-03-23 | 56.36 | 51.46 | -6.39 | -11.05% | 51.00 | 56.56 | 36244 | 19300.19 | 5.21% | 0.00 |
| 2026-03-20 | 60.64 | 57.85 | -2.80 | -4.62% | 57.85 | 61.66 | 15918 | 9510.24 | 2.29% | 0.00 |
| 2026-03-19 | 60.04 | 60.65 | -0.35 | -0.57% | 59.70 | 61.48 | 14761 | 8924.00 | 2.12% | 0.00 |
| 2026-03-18 | 59.47 | 61.00 | 1.53 | 2.57% | 59.33 | 61.20 | 16674 | 10077.11 | 2.40% | 0.00 |
| 2026-03-17 | 60.26 | 59.47 | -0.75 | -1.25% | 59.30 | 61.13 | 19649 | 11811.17 | 2.83% | 0.00 |
| 2026-03-16 | 60.83 | 60.22 | -1.45 | -2.35% | 59.53 | 61.18 | 20965 | 12641.27 | 3.02% | 0.00 |
| 2026-03-13 | 64.50 | 61.67 | -2.24 | -3.50% | 61.05 | 64.70 | 26753 | 16688.86 | 3.85% | 0.00 |
| 2026-03-12 | 65.00 | 63.91 | -1.38 | -2.11% | 63.00 | 65.00 | 27036 | 17253.78 | 3.89% | 0.00 |
| 2026-03-11 | 66.16 | 65.29 | -1.78 | -2.65% | 65.20 | 68.25 | 47652 | 31778.34 | 6.85% | 0.00 |
| 2026-03-10 | 61.17 | 67.07 | 6.67 | 11.04% | 60.85 | 67.85 | 76466 | 50003.03 | 11.00% | 0.00 |
| 2026-03-09 | 61.40 | 60.40 | -1.61 | -2.60% | 58.85 | 61.40 | 23392 | 13997.20 | 3.36% | 0.00 |
| 2026-03-06 | 59.70 | 62.01 | 2.14 | 3.57% | 59.00 | 63.50 | 26997 | 16667.52 | 3.88% | 0.00 |
| 2026-03-05 | 60.18 | 59.87 | 0.50 | 0.84% | 59.38 | 60.98 | 14786 | 8888.13 | 2.13% | 2.87 |
| 2026-03-04 | 58.81 | 59.37 | -0.85 | -1.41% | 58.74 | 60.21 | 16722 | 9926.79 | 2.41% | 0.00 |
| 2026-03-03 | 65.47 | 60.22 | -4.67 | -7.20% | 60.00 | 65.56 | 32425 | 20127.92 | 4.66% | 0.00 |
| 2026-03-02 | 65.99 | 64.89 | -1.51 | -2.27% | 63.51 | 66.00 | 35191 | 22715.71 | 5.06% | 0.00 |
| 2026-02-27 | 63.09 | 66.40 | 2.72 | 4.27% | 63.09 | 67.26 | 42729 | 27941.44 | 6.15% | 0.00 |
| 2026-02-26 | 64.73 | 63.68 | -1.17 | -1.80% | 63.13 | 64.75 | 24719 | 15788.89 | 3.56% | 0.00 |
| 2026-02-25 | 60.52 | 64.85 | 4.33 | 7.15% | 60.30 | 65.00 | 42052 | 26614.73 | 6.05% | 0.00 |
| 2026-02-24 | 62.00 | 60.52 | -0.45 | -0.74% | 60.50 | 62.26 | 18075 | 11078.10 | 2.60% | 0.00 |
| 2026-02-13 | 61.69 | 60.97 | -0.32 | -0.52% | 60.70 | 62.44 | 11334 | 6976.03 | 1.63% | 0.00 |
| 2026-02-12 | 60.28 | 61.29 | 0.97 | 1.61% | 59.61 | 61.82 | 19156 | 11695.73 | 2.76% | 0.00 |
| 2026-02-11 | 61.00 | 60.32 | -0.68 | -1.11% | 59.90 | 61.23 | 11998 | 7246.62 | 1.73% | 0.00 |
| 2026-02-10 | 62.27 | 61.00 | -0.70 | -1.13% | 60.06 | 62.27 | 15942 | 9703.91 | 2.29% | 0.00 |
| 2026-02-09 | 61.00 | 61.70 | 0.70 | 1.15% | 60.89 | 62.63 | 20882 | 12882.36 | 3.00% | 0.00 |
| 2026-02-06 | 60.00 | 61.00 | 0.20 | 0.33% | 59.18 | 61.99 | 16948 | 10324.54 | 2.44% | 0.00 |
| 2026-02-05 | 60.60 | 60.80 | 0.60 | 1.00% | 59.69 | 62.18 | 17826 | 10877.47 | 2.56% | 0.00 |
| 2026-02-04 | 59.34 | 60.20 | 0.55 | 0.92% | 59.03 | 61.34 | 20557 | 12351.42 | 2.96% | 0.00 |
| 2026-02-03 | 59.80 | 59.65 | 0.80 | 1.36% | 58.99 | 61.20 | 26826 | 16041.85 | 3.86% | 0.00 |
| 2026-02-02 | 63.00 | 58.85 | -5.02 | -7.86% | 58.50 | 63.87 | 43987 | 26554.00 | 6.33% | 0.00 |
| 2026-01-30 | 64.46 | 63.87 | -0.43 | -0.67% | 63.11 | 65.26 | 26613 | 17057.42 | 3.83% | 0.00 |
| 2026-01-29 | 63.10 | 64.30 | 0.57 | 0.89% | 62.11 | 66.40 | 37257 | 24109.81 | 5.36% | 0.00 |
| 2026-01-28 | 65.05 | 63.73 | -0.90 | -1.39% | 62.50 | 65.80 | 19855 | 12642.89 | 2.86% | 0.00 |
| 2026-01-27 | 64.10 | 64.63 | 0.23 | 0.36% | 61.38 | 66.20 | 37224 | 23872.84 | 5.35% | 0.00 |
| 2026-01-26 | 66.64 | 64.40 | -2.21 | -3.32% | 63.27 | 66.64 | 35413 | 22786.23 | 5.09% | 0.00 |
| 2026-01-23 | 63.00 | 66.61 | 3.62 | 5.75% | 62.71 | 67.89 | 56994 | 37197.91 | 8.20% | 0.00 |
| 2026-01-22 | 66.19 | 62.99 | -2.98 | -4.52% | 62.77 | 66.45 | 52377 | 33587.84 | 7.53% | 0.00 |
| 2026-01-21 | 65.50 | 65.97 | -0.01 | -0.02% | 65.13 | 67.00 | 23841 | 15745.48 | 3.43% | 8.50 |
| 2026-01-20 | 68.58 | 65.98 | -2.60 | -3.79% | 65.00 | 69.43 | 41432 | 27450.31 | 5.96% | 8.88 |
| 2026-01-19 | 67.00 | 68.58 | 0.78 | 1.15% | 66.98 | 70.50 | 36909 | 25490.44 | 5.31% | 0.00 |
| 2026-01-16 | 69.00 | 67.80 | -2.10 | -3.00% | 66.80 | 70.10 | 40411 | 27487.18 | 5.81% | 4.76 |
| 2026-01-15 | 70.88 | 69.90 | 0.67 | 0.97% | 68.40 | 72.27 | 37188 | 26161.79 | 5.35% | 9.99 |
| 2026-01-14 | 71.00 | 69.23 | -2.69 | -3.74% | 67.99 | 72.40 | 59291 | 41646.78 | 8.53% | 2.00 |
| 2026-01-13 | 69.00 | 71.92 | 2.24 | 3.21% | 68.40 | 73.09 | 59976 | 42587.95 | 8.63% | 0.00 |
| 2026-01-12 | 68.40 | 69.68 | 0.77 | 1.12% | 65.81 | 70.50 | 57631 | 39037.25 | 8.29% | 1.64 |
| 2026-01-09 | 66.71 | 68.91 | 0.79 | 1.16% | 66.71 | 69.99 | 43697 | 29705.83 | 6.28% | 4.64 |
| 2026-01-08 | 69.60 | 68.12 | -0.95 | -1.38% | 67.08 | 70.97 | 49680 | 34316.71 | 7.15% | 10.00 |
| 2026-01-07 | 66.50 | 69.07 | 2.11 | 3.15% | 65.33 | 69.80 | 71077 | 47802.57 | 10.22% | 0.00 |
| 2026-01-06 | 62.40 | 66.96 | 4.51 | 7.22% | 61.70 | 68.87 | 78378 | 51430.26 | 11.27% | 0.00 |
| 2026-01-05 | 60.90 | 62.45 | 0.99 | 1.61% | 60.90 | 63.88 | 46217 | 28958.19 | 6.65% | 0.00 |
| 2025-12-31 | 62.60 | 61.46 | -1.28 | -2.04% | 60.92 | 62.62 | 29879 | 18368.76 | 4.30% | 0.00 |
| 2025-12-30 | 58.54 | 62.74 | 3.76 | 6.38% | 57.82 | 64.28 | 69476 | 42903.76 | 9.99% | 0.00 |
| 2025-12-29 | 58.72 | 58.98 | 0.47 | 0.80% | 57.60 | 59.90 | 30568 | 17831.33 | 4.40% | 0.00 |
| 2025-12-26 | 58.42 | 58.51 | -0.47 | -0.80% | 58.28 | 60.00 | 30271 | 17861.03 | 4.35% | 5.92 |
| 2025-12-25 | 61.00 | 58.98 | -1.24 | -2.06% | 58.51 | 61.00 | 38142 | 22572.72 | 5.49% | 4.48 |
| 2025-12-24 | 59.50 | 60.22 | 0.00 | 0.00% | 59.30 | 60.96 | 42666 | 25544.47 | 6.14% | 0.00 |
| 2025-12-23 | 58.58 | 60.22 | 0.79 | 1.33% | 57.00 | 62.39 | 61092 | 36516.83 | 8.79% | 0.00 |
| 2025-12-22 | 58.40 | 59.43 | 0.94 | 1.61% | 58.40 | 62.39 | 77089 | 46425.84 | 11.09% | 2.00 |
| 2025-12-19 | 52.55 | 58.49 | 5.77 | 10.94% | 52.53 | 60.00 | 83077 | 47634.73 | 11.95% | 3.60 |
| 2025-12-18 | 53.60 | 52.72 | -2.06 | -3.76% | 52.70 | 54.91 | 25871 | 13845.47 | 3.72% | 0.00 |
| 2025-12-17 | 54.12 | 54.78 | -0.93 | -1.67% | 53.27 | 55.68 | 37809 | 20508.61 | 5.44% | 13.32 |
| 2025-12-16 | 53.99 | 55.71 | 2.71 | 5.11% | 52.93 | 56.89 | 61084 | 33758.72 | 8.79% | 0.00 |
| 2025-12-15 | 52.23 | 53.00 | 0.60 | 1.15% | 51.80 | 54.25 | 22318 | 11858.94 | 3.21% | 2.00 |
| 2025-12-12 | 51.93 | 52.40 | 0.47 | 0.91% | 51.23 | 53.10 | 17971 | 9421.90 | 2.58% | 19.88 |
| 2025-12-11 | 53.00 | 51.93 | -1.10 | -2.07% | 51.71 | 53.76 | 15301 | 8016.29 | 2.20% | 0.00 |
| 2025-12-10 | 52.00 | 53.03 | 0.76 | 1.45% | 51.91 | 53.50 | 16004 | 8455.87 | 2.30% | 0.00 |
| 2025-12-09 | 54.06 | 52.27 | -1.92 | -3.54% | 52.02 | 54.56 | 24205 | 12835.25 | 3.48% | 0.00 |
| 2025-12-08 | 54.20 | 54.19 | 0.37 | 0.69% | 53.36 | 55.38 | 40408 | 22023.28 | 5.81% | 0.00 |
| 2025-12-05 | 52.28 | 53.82 | 1.54 | 2.95% | 50.20 | 55.52 | 38755 | 20534.86 | 5.57% | 0.00 |
| 2025-12-04 | 52.70 | 52.28 | -0.46 | -0.87% | 51.18 | 54.30 | 29180 | 15351.17 | 4.20% | 0.00 |
| 2025-12-03 | 49.85 | 52.74 | 2.66 | 5.31% | 49.06 | 54.62 | 42998 | 22405.41 | 6.18% | 0.00 |
| 2025-12-02 | 51.00 | 50.08 | -0.90 | -1.77% | 49.66 | 51.07 | 12321 | 6166.57 | 1.77% | 0.00 |
| 2025-12-01 | 51.22 | 50.98 | 0.38 | 0.75% | 50.05 | 51.22 | 16005 | 8107.64 | 2.30% | 0.00 |
| 2025-11-28 | 50.49 | 50.60 | 0.37 | 0.74% | 50.00 | 50.90 | 11138 | 5615.85 | 1.60% | 0.00 |
| 2025-11-27 | 51.30 | 50.23 | -1.47 | -2.84% | 50.21 | 51.96 | 18211 | 9295.24 | 2.62% | 0.00 |
| 2025-11-26 | 50.15 | 51.70 | 1.73 | 3.46% | 49.51 | 52.90 | 32276 | 16552.58 | 4.64% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
