鸣志电器 sh.603728
68.99
+1.17%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 69.20 | 69.99 | 68.00 | 68.99 | +1.17% | 8.36 | 2.91% |
| 2026-05-22 | 67.78 | 68.38 | 66.00 | 68.19 | +1.17% | 8.74 | 3.09% |
| 2026-05-21 | 65.99 | 69.80 | 65.97 | 67.40 | +1.40% | 11.87 | 4.16% |
| 2026-05-20 | 66.72 | 67.44 | 65.51 | 66.47 | -1.83% | 6.75 | 2.42% |
| 2026-05-19 | 67.48 | 69.00 | 67.01 | 67.71 | +0.83% | 10.05 | 3.53% |
| 2026-05-18 | 65.30 | 67.71 | 65.00 | 67.15 | +3.32% | 11.47 | 4.11% |
| 2026-05-15 | 61.74 | 66.58 | 61.74 | 64.99 | +5.26% | 11.27 | 4.15% |
| 2026-05-14 | 63.83 | 63.91 | 61.73 | 61.74 | -2.69% | 4.37 | 1.66% |
| 2026-05-13 | 63.20 | 63.68 | 62.02 | 63.45 | +0.03% | 4.19 | 1.59% |
| 2026-05-12 | 63.88 | 65.16 | 63.10 | 63.43 | -0.75% | 4.97 | 1.85% |
| 2026-05-11 | 64.19 | 64.55 | 62.35 | 63.91 | +0.68% | 7.17 | 2.69% |
| 2026-05-08 | 61.35 | 64.59 | 61.00 | 63.48 | +3.49% | 8.87 | 3.34% |
| 2026-05-07 | 60.22 | 61.58 | 59.60 | 61.34 | +2.18% | 4.37 | 1.71% |
| 2026-05-06 | 59.35 | 60.80 | 59.34 | 60.03 | +1.15% | 4.24 | 1.68% |
| 2026-04-30 | 58.16 | 59.92 | 58.01 | 59.35 | +1.54% | 3.64 | 1.46% |
| 2026-04-29 | 56.66 | 58.58 | 56.66 | 58.45 | +2.63% | 2.84 | 1.17% |
| 2026-04-28 | 58.10 | 58.50 | 56.57 | 56.95 | -1.33% | 2.86 | 1.19% |
| 2026-04-27 | 56.31 | 58.27 | 55.50 | 57.72 | +1.14% | 3.08 | 1.28% |
| 2026-04-24 | 57.46 | 57.87 | 56.64 | 57.07 | -0.71% | 2.36 | 0.98% |
| 2026-04-23 | 59.08 | 59.08 | 57.07 | 57.48 | -2.53% | 3.13 | 1.29% |