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 |
|---|
| 2025-12-22 | 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 |
| 2025-11-25 | 51.10 | 49.97 | 0.08 | 0.16% | 49.93 | 51.10 | 14032 | 7089.14 | 2.02% | 0.00 |
| 2025-11-24 | 49.10 | 49.89 | 0.90 | 1.84% | 48.91 | 50.50 | 12294 | 6112.88 | 1.77% | 0.00 |
| 2025-11-21 | 49.50 | 48.99 | -1.01 | -2.02% | 48.28 | 50.39 | 15427 | 7583.39 | 2.22% | 0.00 |
| 2025-11-20 | 50.81 | 50.00 | -0.48 | -0.95% | 49.91 | 51.19 | 13693 | 6891.46 | 1.97% | 0.00 |
| 2025-11-19 | 51.25 | 50.48 | -0.78 | -1.52% | 49.80 | 51.31 | 19013 | 9594.52 | 2.73% | 0.00 |
| 2025-11-18 | 51.15 | 51.26 | -0.16 | -0.31% | 50.10 | 52.20 | 19432 | 9934.99 | 2.79% | 0.00 |
| 2025-11-17 | 53.83 | 51.42 | -1.87 | -3.51% | 51.21 | 53.83 | 21358 | 11187.83 | 3.07% | 0.00 |
| 2025-11-14 | 54.80 | 53.29 | -1.29 | -2.36% | 53.10 | 54.99 | 18711 | 10000.81 | 2.69% | 0.00 |
| 2025-11-13 | 54.30 | 54.58 | 0.82 | 1.53% | 53.76 | 56.33 | 27039 | 14945.77 | 3.89% | 0.00 |
| 2025-11-12 | 53.00 | 53.76 | -1.16 | -2.11% | 53.00 | 55.19 | 18490 | 9881.79 | 2.80% | 0.00 |
| 2025-11-11 | 58.00 | 54.92 | -2.84 | -4.92% | 54.90 | 58.00 | 28983 | 16092.22 | 4.38% | 0.00 |
| 2025-11-10 | 54.10 | 57.76 | 3.63 | 6.71% | 53.38 | 58.76 | 45105 | 25511.55 | 6.82% | 2.00 |
| 2025-11-07 | 55.55 | 54.13 | -0.55 | -1.01% | 53.81 | 55.95 | 14084 | 7669.77 | 2.13% | 0.00 |
| 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 |
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
