中邮科技（688648）历史行情

以下为中邮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
2026-10-06	28.510	28.540	28.970	28.200	-0.050	-0.175%	111.15万	0.32亿	1.599%
2026-10-05	28.510	28.540	28.970	28.200	-0.050	-0.175%	111.15万	0.32亿	1.599%
2026-10-02	28.510	28.540	28.970	28.200	-0.050	-0.175%	111.15万	0.32亿	1.599%
2026-10-01	28.510	28.540	28.970	28.200	-0.050	-0.175%	111.15万	0.32亿	1.599%
2026-09-30	28.510	28.540	28.970	28.200	-0.050	-0.175%	111.15万	0.00亿	0.000%
2026-09-29	28.050	28.590	28.790	27.690	0.670	2.400%	119.77万	0.00亿	0.000%
2026-09-28	29.190	27.920	29.270	27.730	-1.270	-4.351%	143.78万	0.00亿	0.000%
2026-09-27	29.210	29.190	30.090	29.080	-0.200	-0.681%	184.01万	0.55亿	2.647%
2026-09-24	29.210	29.190	30.090	29.080	-0.200	-0.681%	184.01万	0.00亿	0.000%
2026-09-23	29.690	29.390	29.690	29.230	-0.130	-0.440%	85.91万	0.00亿	0.000%
2026-09-22	29.700	29.520	29.980	29.260	0.120	0.408%	136.79万	0.00亿	0.000%
2026-09-21	29.550	29.400	29.950	29.220	0.200	0.685%	163.70万	0.00亿	0.000%
2026-09-18	28.990	29.200	29.560	28.570	0.580	2.027%	157.85万	0.00亿	0.000%
2026-09-17	28.780	28.620	29.050	28.350	-0.160	-0.556%	151.65万	0.00亿	0.000%
2026-09-16	29.160	28.780	29.280	28.610	-0.400	-1.371%	109.10万	0.00亿	0.000%
2026-09-15	29.810	29.180	29.970	28.900	-0.620	-2.081%	137.35万	0.00亿	0.000%
2026-09-14	30.180	29.800	30.590	29.470	-0.570	-1.877%	132.45万	0.00亿	0.000%
2026-09-11	31.100	30.370	31.300	29.880	-0.930	-2.971%	139.81万	0.00亿	0.000%
2026-09-10	31.680	31.300	31.950	31.210	-0.700	-2.188%	119.63万	0.00亿	0.000%
2026-09-09	32.240	32.000	32.700	31.570	-0.470	-1.447%	129.49万	0.00亿	0.000%
2026-09-08	32.330	32.470	32.980	32.210	-0.170	-0.521%	121.99万	0.00亿	0.000%
2026-09-07	33.620	32.640	33.620	32.200	-0.790	-2.363%	253.68万	0.00亿	0.000%
2026-09-04	34.000	33.430	34.390	32.900	0.430	1.303%	277.29万	0.00亿	0.000%
2026-09-03	33.820	33.000	33.990	32.750	-0.800	-2.367%	178.60万	0.00亿	0.000%
2026-09-02	34.810	33.800	34.950	33.700	-1.000	-2.874%	240.97万	0.00亿	0.000%
2026-09-01	33.170	34.800	36.010	33.100	1.610	4.851%	414.30万	0.00亿	0.000%
2026-08-31	32.710	33.190	33.600	32.000	0.230	0.698%	218.05万	0.00亿	0.000%
2026-08-28	32.200	32.960	33.960	32.200	0.410	1.260%	220.17万	0.00亿	0.000%
2026-08-27	33.180	32.550	33.220	31.900	-0.550	-1.662%	248.18万	0.00亿	0.000%
2026-08-26	33.480	33.100	33.660	32.500	-0.260	-0.779%	245.29万	0.00亿	0.000%
2026-08-25	31.550	33.360	33.770	30.810	1.870	5.938%	358.84万	0.00亿	0.000%
2026-08-24	32.750	31.490	33.200	30.900	-0.840	-2.598%	283.13万	0.00亿	0.000%
2026-08-21	31.570	32.330	33.200	30.780	0.500	1.571%	263.10万	0.00亿	0.000%
2026-08-20	30.730	31.830	33.000	30.260	1.330	4.361%	311.36万	0.00亿	0.000%
2026-08-19	32.450	30.500	32.480	30.490	-2.490	-7.548%	330.70万	0.00亿	0.000%
2026-08-18	35.640	32.990	36.120	32.810	-2.940	-8.183%	621.62万	0.00亿	0.000%
2026-08-17	32.200	35.930	37.160	31.990	3.750	11.653%	669.25万	0.00亿	0.000%
2026-08-14	31.720	32.180	32.340	31.430	0.760	2.419%	200.91万	0.00亿	0.000%
2026-08-13	32.030	31.420	32.900	31.360	-0.760	-2.362%	188.13万	0.00亿	0.000%
2026-08-12	32.430	32.180	33.140	31.370	0.420	1.322%	192.96万	0.00亿	0.000%
2026-08-11	31.890	31.760	31.930	31.150	-0.240	-0.750%	95.31万	0.00亿	0.000%
2026-08-10	31.860	32.000	32.130	30.880	0.570	1.814%	158.12万	0.00亿	0.000%
2026-08-07	31.140	31.430	31.460	30.380	0.270	0.866%	157.38万	0.00亿	0.000%
2026-08-06	31.070	31.160	31.650	30.620	-0.210	-0.669%	158.40万	0.00亿	0.000%
2026-08-05	31.480	31.370	31.990	31.040	0.360	1.161%	164.64万	0.00亿	0.000%
2026-08-04	30.670	31.010	31.170	30.250	0.510	1.672%	139.74万	0.00亿	0.000%
2026-08-03	29.830	30.500	30.840	29.790	0.530	1.768%	160.53万	0.00亿	0.000%
2026-07-31	29.030	29.970	30.640	29.030	0.800	2.743%	200.21万	0.00亿	0.000%
2026-07-30	30.630	29.170	31.370	28.800	-0.440	-1.486%	259.07万	0.00亿	0.000%
2026-07-29	28.750	29.610	29.940	28.650	0.630	2.174%	194.96万	0.00亿	0.000%
2026-07-28	28.900	28.980	29.600	28.260	0.040	0.138%	129.27万	0.00亿	0.000%
2026-07-27	28.010	28.940	29.130	27.470	1.120	4.026%	134.38万	0.00亿	0.000%
2026-07-24	29.150	27.820	29.250	27.770	-1.130	-3.903%	109.85万	0.00亿	0.000%
2026-07-23	29.090	28.950	29.090	27.640	0.990	3.541%	162.86万	0.00亿	0.000%
2026-07-22	27.910	27.960	28.670	27.750	-0.670	-2.340%	146.79万	0.00亿	0.000%
2026-07-21	27.850	28.630	29.250	26.410	0.820	2.949%	251.40万	0.00亿	0.000%
2026-07-20	28.430	27.810	30.150	27.280	-0.970	-3.370%	218.75万	0.00亿	0.000%
2026-07-17	30.640	28.780	31.260	28.470	-2.080	-6.740%	217.30万	0.00亿	0.000%
2026-07-16	30.380	30.860	31.400	30.170	0.050	0.162%	136.50万	0.00亿	0.000%
2026-07-15	30.790	30.810	31.750	30.450	-0.110	-0.356%	135.57万	0.00亿	0.000%
2026-07-14	30.620	30.920	30.920	29.450	0.510	1.677%	157.52万	0.00亿	0.000%
2026-07-13	31.910	30.410	32.440	30.200	-2.100	-6.460%	222.08万	0.00亿	0.000%
2026-07-10	32.040	32.510	33.650	31.720	0.160	0.495%	206.73万	0.00亿	0.000%
2026-07-09	32.030	32.350	32.500	31.000	-0.060	-0.185%	189.52万	0.00亿	0.000%
2026-07-08	32.930	32.410	33.380	32.080	-0.780	-2.350%	139.02万	0.00亿	0.000%
2026-07-07	34.750	33.190	35.440	33.040	-1.360	-3.936%	206.27万	0.00亿	0.000%
2026-07-06	36.710	34.550	36.730	34.460	-1.910	-5.239%	205.46万	0.00亿	0.000%
2026-07-03	35.750	36.460	37.170	34.640	1.480	4.231%	300.97万	0.00亿	0.000%
2026-07-02	35.200	34.980	36.410	34.800	-0.390	-1.103%	200.06万	0.00亿	0.000%
2026-07-01	37.080	35.370	37.080	35.100	-0.930	-2.562%	256.95万	0.00亿	0.000%
2026-06-30	32.350	36.300	37.030	32.330	3.650	11.179%	353.98万	0.00亿	0.000%
2026-06-29	32.550	32.650	32.960	31.900	0.180	0.554%	215.84万	0.00亿	0.000%
2026-06-26	33.130	32.470	33.800	32.250	-0.940	-2.814%	226.75万	0.00亿	0.000%
2026-06-25	34.750	33.410	34.750	32.480	-0.940	-2.737%	223.25万	0.00亿	0.000%
2026-06-24	35.570	34.350	35.600	33.940	-1.450	-4.050%	224.78万	0.00亿	0.000%
2026-06-23	36.050	35.800	36.450	35.160	0.270	0.760%	208.12万	0.00亿	0.000%
2026-06-22	37.430	35.530	37.430	34.100	-0.930	-2.551%	244.04万	0.00亿	0.000%
2026-06-18	37.430	36.460	37.870	35.760	-0.110	-0.301%	205.60万	0.00亿	0.000%
2026-06-17	37.040	36.570	37.580	36.130	-0.960	-2.558%	235.08万	0.00亿	0.000%
2026-06-16	36.630	37.530	38.130	36.120	0.530	1.432%	157.27万	0.00亿	0.000%
2026-06-15	36.710	37.000	37.240	36.110	0.550	1.509%	137.13万	0.00亿	0.000%
2026-06-12	35.780	36.450	37.410	35.620	1.410	4.024%	226.56万	0.00亿	0.000%
2026-06-11	35.750	35.040	36.030	34.410	-0.770	-2.150%	189.78万	0.00亿	0.000%
2026-06-10	36.860	35.810	36.860	34.630	-0.860	-2.345%	195.07万	0.00亿	0.000%
2026-06-09	36.780	36.670	36.950	36.180	0.340	0.936%	160.66万	0.00亿	0.000%
2026-06-08	37.340	36.330	38.330	35.990	-2.420	-6.245%	206.58万	0.00亿	0.000%
2026-06-05	38.200	38.750	39.630	37.060	0.290	0.754%	206.91万	0.00亿	0.000%
2026-06-04	38.680	38.460	38.940	37.820	-0.150	-0.389%	119.97万	0.00亿	0.000%
2026-06-03	39.010	38.610	39.560	38.140	-0.410	-1.051%	148.72万	0.00亿	0.000%
2026-06-02	39.870	39.020	40.070	38.350	-0.920	-2.303%	138.04万	0.00亿	0.000%
2026-06-01	39.690	39.940	41.570	39.150	0.340	0.859%	231.86万	0.00亿	0.000%
2026-05-29	42.250	39.600	42.620	38.750	-2.450	-5.826%	243.98万	0.00亿	0.000%
2026-05-28	41.150	42.050	42.760	41.150	0.300	0.719%	183.51万	0.00亿	0.000%
2026-05-27	43.250	41.750	44.100	41.450	-2.000	-4.571%	292.10万	0.00亿	0.000%
2026-05-26	45.490	43.750	45.550	42.930	-1.810	-3.973%	308.91万	0.00亿	0.000%
2026-05-25	46.450	45.560	49.090	45.210	-0.670	-1.449%	366.64万	0.00亿	0.000%
2026-05-22	48.230	46.230	48.330	44.570	-2.880	-5.864%	664.68万	0.00亿	0.000%
2026-05-21	49.650	49.110	52.450	49.090	-0.390	-0.788%	555.47万	0.00亿	0.000%
2026-05-20	50.250	49.500	50.630	48.700	-1.640	-3.207%	254.82万	0.00亿	0.000%
2026-05-19	51.180	51.140	52.020	49.860	0.550	1.087%	238.97万	0.00亿	0.000%
2026-05-18	50.090	50.590	52.130	49.170	0.940	1.893%	300.72万	0.00亿	0.000%
2026-05-15	49.490	49.650	51.130	48.070	0.160	0.323%	232.34万	0.00亿	0.000%
2026-05-14	51.310	49.490	51.310	48.950	-1.820	-3.547%	197.04万	0.00亿	0.000%
2026-05-13	48.950	51.310	52.410	47.550	2.620	5.381%	426.88万	0.00亿	0.000%
2026-05-12	49.880	48.690	50.280	48.250	-1.150	-2.307%	192.49万	0.00亿	0.000%
2026-05-11	49.450	49.840	51.600	49.150	0.390	0.789%	285.93万	0.00亿	0.000%
2026-05-08	49.600	49.450	50.460	48.750	-0.090	-0.182%	297.56万	0.00亿	0.000%
2026-05-07	49.900	49.540	51.240	49.050	-0.420	-0.841%	285.26万	0.00亿	0.000%
2026-05-06	49.750	49.960	52.210	49.450	0.580	1.175%	225.76万	0.00亿	0.000%
2026-04-30	50.560	49.380	50.750	48.250	-0.970	-1.927%	229.34万	0.00亿	0.000%
2026-04-29	50.600	50.350	51.630	49.250	-2.170	-4.132%	285.03万	0.00亿	0.000%
2026-04-28	54.280	52.520	54.420	52.250	-2.160	-3.950%	249.11万	0.00亿	0.000%
2026-04-27	57.430	54.680	58.300	54.660	-3.620	-6.209%	349.75万	0.00亿	0.000%
2026-04-24	56.750	58.300	59.730	55.350	0.720	1.250%	417.30万	0.00亿	0.000%
2026-04-23	58.620	57.580	59.730	57.050	-1.170	-1.991%	324.84万	0.00亿	0.000%
2026-04-22	52.550	58.750	59.730	52.250	5.810	10.975%	741.12万	0.00亿	0.000%
2026-04-21	52.620	52.940	53.120	51.460	0.320	0.608%	191.47万	0.00亿	0.000%
2026-04-20	52.250	52.620	53.100	51.980	0.040	0.076%	124.86万	0.00亿	0.000%
2026-04-17	53.020	52.580	53.020	51.860	0.030	0.057%	142.17万	0.00亿	0.000%
2026-04-16	51.720	52.550	52.960	51.620	0.920	1.782%	162.45万	0.00亿	0.000%
2026-04-15	52.740	51.630	52.830	51.360	-0.650	-1.243%	144.18万	0.00亿	0.000%
2026-04-14	51.850	52.280	52.760	51.850	0.520	1.005%	127.34万	0.00亿	0.000%
2026-04-13	52.150	51.760	52.900	51.480	-1.070	-2.025%	166.45万	0.00亿	0.000%
2026-04-10	53.050	52.830	54.130	52.710	0.050	0.095%	172.73万	0.00亿	0.000%
2026-04-09	54.750	52.780	55.030	52.270	0.000	0.000%	232.48万	0.00亿	0.000%
2026-04-08	52.580	55.440	55.530	52.580	0.000	0.000%	267.95万	0.00亿	0.000%
2026-04-07	50.000	50.900	51.450	49.560	0.000	0.000%	148.94万	0.00亿	0.000%
2026-04-03	51.250	49.540	51.520	49.050	0.000	0.000%	148.45万	0.00亿	0.000%
2026-04-02	53.290	50.970	53.290	50.630	0.000	0.000%	191.33万	0.00亿	0.000%
2026-04-01	51.840	53.470	53.850	51.840	0.000	0.000%	186.84万	0.00亿	0.000%