昀冢科技（688260）历史行情

以下为昀冢科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	102.590	97.120	102.590	96.570	-3.680	-3.651%	356.13万	3.52亿	2.968%
2026-10-01	102.590	97.120	102.590	96.570	-3.680	-3.651%	356.13万	3.52亿	2.968%
2026-09-30	102.590	97.120	102.590	96.570	-3.680	-3.651%	356.13万	0.00亿	0.000%
2026-09-29	99.800	100.800	101.840	98.000	0.610	0.609%	419.93万	0.00亿	0.000%
2026-09-28	109.000	100.190	110.160	98.220	-8.450	-7.778%	529.53万	0.00亿	0.000%
2026-09-27	115.210	108.640	117.500	108.500	-7.730	-6.643%	509.28万	5.70亿	4.244%
2026-09-24	115.210	108.640	117.500	108.500	-7.730	-6.643%	509.28万	0.00亿	0.000%
2026-09-23	114.010	116.370	118.660	114.010	-0.630	-0.538%	614.05万	0.00亿	0.000%
2026-09-22	123.360	117.000	125.120	112.000	-6.630	-5.363%	983.95万	0.00亿	0.000%
2026-09-21	129.000	123.630	133.970	121.810	1.140	0.931%	956.87万	0.00亿	0.000%
2026-09-18	119.800	122.490	123.000	115.680	4.530	3.840%	827.06万	0.00亿	0.000%
2026-09-17	119.210	117.960	121.580	116.000	-1.950	-1.626%	716.60万	0.00亿	0.000%
2026-09-16	117.070	119.910	123.180	116.030	2.840	2.426%	877.83万	0.00亿	0.000%
2026-09-15	119.340	117.070	123.880	115.400	-2.400	-2.009%	825.67万	0.00亿	0.000%
2026-09-14	103.600	119.470	123.000	102.500	9.570	8.708%	1,172.60万	0.00亿	0.000%
2026-09-11	91.910	109.900	109.990	91.190	17.300	18.683%	1,116.33万	0.00亿	0.000%
2026-09-10	91.000	92.600	93.990	89.610	0.660	0.718%	356.21万	0.00亿	0.000%
2026-09-09	93.160	91.940	96.260	91.200	-0.660	-0.713%	366.89万	0.00亿	0.000%
2026-09-08	94.000	92.600	95.990	91.690	-1.400	-1.489%	391.55万	0.00亿	0.000%
2026-09-07	90.490	94.000	94.890	90.000	4.430	4.946%	444.72万	0.00亿	0.000%
2026-09-04	94.620	89.570	96.620	88.500	-5.050	-5.337%	492.45万	0.00亿	0.000%
2026-09-03	97.000	94.620	97.600	91.660	0.620	0.660%	453.02万	0.00亿	0.000%
2026-09-02	93.770	94.000	97.880	92.870	-2.950	-3.043%	362.38万	0.00亿	0.000%
2026-09-01	103.480	96.950	103.500	96.000	-6.370	-6.165%	477.66万	0.00亿	0.000%
2026-08-31	102.000	103.320	104.520	99.000	-1.180	-1.129%	567.08万	0.00亿	0.000%
2026-08-28	107.890	104.500	115.150	104.500	-1.800	-1.693%	807.80万	0.00亿	0.000%
2026-08-27	100.390	106.300	107.490	97.560	7.320	7.395%	718.25万	0.00亿	0.000%
2026-08-26	102.200	98.980	102.380	96.800	-2.020	-2.000%	448.92万	0.00亿	0.000%
2026-08-25	100.000	101.000	103.720	93.590	-3.000	-2.885%	603.69万	0.00亿	0.000%
2026-08-24	105.270	104.000	107.000	100.880	-3.090	-2.885%	505.39万	0.00亿	0.000%
2026-08-21	105.780	107.090	111.070	104.010	-0.470	-0.437%	650.32万	0.00亿	0.000%
2026-08-20	106.000	107.560	111.000	100.880	3.560	3.423%	695.54万	0.00亿	0.000%
2026-08-19	113.030	104.000	119.600	103.390	-19.900	-16.061%	827.11万	0.00亿	0.000%
2026-08-18	120.250	123.900	127.700	116.620	3.460	2.873%	853.78万	0.00亿	0.000%
2026-08-17	118.040	120.440	123.900	114.690	-0.760	-0.627%	824.49万	0.00亿	0.000%
2026-08-14	118.910	121.200	123.870	114.000	2.880	2.434%	725.75万	0.00亿	0.000%
2026-08-13	128.270	118.320	132.540	118.230	-9.940	-7.750%	969.07万	0.00亿	0.000%
2026-08-12	117.000	128.260	129.190	115.000	6.160	5.045%	1,029.58万	0.00亿	0.000%
2026-08-11	111.000	122.100	132.200	110.780	7.390	6.442%	1,210.22万	0.00亿	0.000%
2026-08-10	105.000	114.710	120.880	98.500	8.510	8.013%	1,157.47万	0.00亿	0.000%
2026-08-07	105.000	106.200	110.000	100.110	-0.620	-0.580%	906.99万	0.00亿	0.000%
2026-08-06	101.200	106.820	110.550	99.000	0.190	0.178%	937.60万	0.00亿	0.000%
2026-08-05	93.740	106.630	113.480	93.210	6.630	6.630%	1,110.99万	0.00亿	0.000%
2026-08-04	94.770	100.000	103.980	86.860	3.310	3.423%	1,014.65万	0.00亿	0.000%
2026-08-03	94.640	96.690	102.370	91.450	-3.390	-3.387%	795.30万	0.00亿	0.000%
2026-07-31	110.000	100.080	113.000	95.610	-2.730	-2.655%	1,285.64万	0.00亿	0.000%
2026-07-30	91.000	102.810	106.210	89.000	14.300	16.156%	1,380.95万	0.00亿	0.000%
2026-07-29	73.030	88.510	88.510	72.320	14.750	19.997%	1,013.50万	0.00亿	0.000%
2026-07-28	74.200	73.760	77.780	69.770	-5.290	-6.692%	626.19万	0.00亿	0.000%
2026-07-27	71.220	79.050	79.700	68.880	6.840	9.472%	658.01万	0.00亿	0.000%
2026-07-24	72.370	72.210	78.990	71.200	-3.750	-4.937%	697.84万	0.00亿	0.000%
2026-07-23	71.830	75.960	83.340	71.830	6.510	9.374%	859.60万	0.00亿	0.000%
2026-07-22	71.400	69.450	76.500	68.330	-6.360	-8.389%	652.79万	0.00亿	0.000%
2026-07-21	63.860	75.810	76.600	53.010	10.670	16.380%	911.80万	0.00亿	0.000%
2026-07-20	82.770	65.140	84.010	65.140	-16.290	-20.005%	584.63万	0.00亿	0.000%
2026-07-17	92.290	81.430	92.290	80.890	-10.990	-11.891%	506.98万	0.00亿	0.000%
2026-07-16	90.890	92.420	100.590	85.030	-3.460	-3.609%	408.67万	0.00亿	0.000%
2026-07-15	94.000	95.880	99.990	90.480	4.360	4.764%	579.98万	0.00亿	0.000%
2026-07-14	80.620	91.520	92.000	79.790	7.720	9.212%	486.24万	0.00亿	0.000%
2026-07-13	94.610	83.800	96.320	79.630	-15.080	-15.251%	446.01万	0.00亿	0.000%
2026-07-10	100.280	98.880	103.850	96.510	-1.380	-1.376%	396.72万	0.00亿	0.000%
2026-07-09	97.780	100.260	100.580	91.000	5.010	5.260%	471.01万	0.00亿	0.000%
2026-07-08	95.230	95.250	99.000	88.170	1.890	2.024%	336.60万	0.00亿	0.000%
2026-07-07	95.950	93.360	101.090	92.000	-1.960	-2.056%	376.98万	0.00亿	0.000%
2026-07-06	101.000	95.320	105.800	94.000	-4.170	-4.191%	439.65万	0.00亿	0.000%
2026-07-03	109.140	99.490	110.000	98.000	-11.400	-10.280%	533.66万	0.00亿	0.000%
2026-07-02	115.500	110.890	122.880	109.000	-19.810	-15.157%	452.21万	0.00亿	0.000%
2026-07-01	132.000	130.700	143.990	123.580	-13.300	-9.236%	825.46万	0.00亿	0.000%
2026-06-25	136.000	144.000	150.000	133.000	15.190	11.793%	683.60万	0.00亿	0.000%
2026-06-24	120.990	128.810	129.000	115.810	5.210	4.215%	570.48万	0.00亿	0.000%
2026-06-23	128.200	123.600	129.880	118.000	-8.760	-6.618%	364.50万	0.00亿	0.000%
2026-06-22	125.010	132.360	134.340	121.500	3.330	2.581%	533.46万	0.00亿	0.000%
2026-06-18	120.830	129.030	139.000	111.010	5.420	4.385%	723.32万	0.00亿	0.000%
2026-06-17	105.910	123.610	123.610	105.910	20.600	19.998%	723.51万	0.00亿	0.000%
2026-06-16	100.000	103.010	114.900	99.300	6.690	6.946%	843.24万	0.00亿	0.000%
2026-06-15	83.990	96.320	98.000	83.990	14.320	17.463%	808.51万	0.00亿	0.000%
2026-06-12	90.000	82.000	91.990	81.110	-13.200	-13.866%	831.19万	0.00亿	0.000%
2026-06-11	88.010	95.200	98.960	86.550	6.840	7.741%	707.09万	0.00亿	0.000%
2026-06-10	91.760	88.360	93.880	85.800	-3.190	-3.484%	570.26万	0.00亿	0.000%
2026-06-09	79.900	91.550	91.550	78.560	15.110	19.767%	799.65万	0.00亿	0.000%
2026-06-08	84.980	76.440	85.230	73.370	-12.400	-13.958%	903.12万	0.00亿	0.000%
2026-06-05	95.490	88.840	96.000	88.830	-8.840	-9.050%	671.22万	0.00亿	0.000%
2026-06-04	90.000	97.680	98.770	88.620	5.430	5.886%	607.39万	0.00亿	0.000%
2026-06-03	89.800	92.250	93.930	85.100	0.150	0.163%	691.62万	0.00亿	0.000%
2026-06-02	83.000	92.100	94.300	82.830	9.280	11.205%	800.86万	0.00亿	0.000%
2026-06-01	87.710	82.820	95.130	82.800	-6.670	-7.453%	944.91万	0.00亿	0.000%
2026-05-29	92.000	89.490	96.000	86.660	-6.350	-6.626%	1,112.17万	0.00亿	0.000%
2026-05-28	83.930	95.840	98.170	83.000	11.070	13.059%	1,282.10万	0.00亿	0.000%
2026-05-27	77.990	84.770	87.120	77.000	3.730	4.603%	1,223.25万	0.00亿	0.000%
2026-05-26	75.290	81.040	81.600	75.230	2.300	2.921%	1,289.41万	0.00亿	0.000%
2026-05-25	80.000	78.740	84.500	77.590	6.030	8.293%	1,663.96万	0.00亿	0.000%
2026-05-22	63.940	72.710	72.710	63.940	12.120	20.003%	1,474.68万	0.00亿	0.000%
2026-05-21	58.000	60.590	64.220	57.400	2.360	4.053%	1,459.80万	0.00亿	0.000%
2026-05-20	61.750	58.230	61.990	56.000	-0.880	-1.489%	1,334.52万	0.00亿	0.000%
2026-05-19	49.690	59.110	59.110	49.260	9.850	19.996%	1,215.89万	0.00亿	0.000%
2026-05-18	49.000	49.260	51.850	48.000	0.310	0.633%	845.50万	0.00亿	0.000%
2026-05-15	51.270	48.950	51.570	48.000	-1.810	-3.566%	981.07万	0.00亿	0.000%
2026-05-14	51.800	50.760	54.750	49.800	-0.380	-0.743%	983.14万	0.00亿	0.000%
2026-05-13	50.860	51.140	51.650	49.410	0.260	0.511%	801.22万	0.00亿	0.000%
2026-05-12	49.290	50.880	53.650	49.290	0.190	0.375%	1,402.54万	0.00亿	0.000%
2026-05-11	46.620	50.690	52.300	45.770	4.970	10.871%	1,834.64万	0.00亿	0.000%
2026-05-08	37.960	45.720	45.720	37.690	7.620	20.000%	1,529.06万	0.00亿	0.000%
2026-05-07	37.320	38.100	38.300	36.580	1.040	2.806%	425.96万	0.00亿	0.000%
2026-05-06	35.900	37.060	39.140	35.900	1.260	3.520%	764.23万	0.00亿	0.000%
2026-04-30	35.820	35.800	36.450	35.400	0.080	0.224%	489.59万	0.00亿	0.000%
2026-04-29	35.100	35.720	36.480	34.120	0.310	0.875%	878.88万	0.00亿	0.000%
2026-04-28	32.840	35.410	35.980	32.840	2.270	6.850%	970.31万	0.00亿	0.000%
2026-04-27	30.700	33.140	34.690	30.530	2.320	7.528%	804.13万	0.00亿	0.000%
2026-04-24	30.620	30.820	31.850	30.110	-0.280	-0.900%	457.00万	0.00亿	0.000%
2026-04-23	29.980	31.100	31.440	29.800	0.950	3.151%	761.26万	0.00亿	0.000%
2026-04-22	29.100	30.150	30.300	28.440	1.050	3.608%	428.32万	0.00亿	0.000%
2026-04-21	29.410	29.100	29.600	28.860	-0.450	-1.523%	253.28万	0.00亿	0.000%
2026-04-20	29.690	29.550	30.850	29.210	0.070	0.237%	395.36万	0.00亿	0.000%
2026-04-17	29.170	29.480	29.680	28.700	0.330	1.132%	288.66万	0.00亿	0.000%
2026-04-16	28.070	29.150	29.300	27.860	0.800	2.822%	431.68万	0.00亿	0.000%
2026-04-15	27.380	28.350	30.250	27.380	0.990	3.618%	693.16万	0.00亿	0.000%
2026-04-14	27.150	27.360	27.680	27.100	0.530	1.975%	234.83万	0.00亿	0.000%
2026-04-13	26.720	26.830	27.090	26.420	0.000	0.000%	282.48万	0.00亿	0.000%
2026-04-10	27.100	26.830	27.500	26.790	0.040	0.149%	218.06万	0.00亿	0.000%
2026-04-09	26.990	26.790	27.330	26.720	-0.470	-1.724%	242.32万	0.00亿	0.000%
2026-04-08	26.130	27.260	27.370	26.070	1.810	7.112%	320.15万	0.00亿	0.000%
2026-04-07	25.270	25.450	25.960	25.270	0.000	0.000%	204.22万	0.00亿	0.000%
2026-04-03	26.090	25.170	26.290	24.930	0.000	0.000%	297.55万	0.00亿	0.000%
2026-04-02	26.730	26.000	26.900	25.680	0.000	0.000%	261.79万	0.00亿	0.000%
2026-04-01	26.920	26.920	27.080	26.460	0.000	0.000%	244.38万	0.00亿	0.000%