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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 65.15 | 66.00 | 64.10 | 65.38 | +0.29% | 8.87 | 3.25% |
| 2025-08-19 | 63.38 | 67.03 | 62.15 | 65.19 | +2.92% | 13.79 | 5.10% |
| 2025-08-18 | 62.98 | 63.98 | 62.06 | 63.34 | +1.05% | 9.34 | 3.53% |
| 2025-08-15 | 61.47 | 62.88 | 61.26 | 62.68 | +1.54% | 9.48 | 3.64% |
| 2025-08-14 | 60.35 | 63.20 | 58.77 | 61.73 | +2.52% | 10.66 | 4.18% |
| 2025-08-13 | 59.80 | 60.58 | 59.12 | 60.21 | +1.01% | 5.20 | 2.07% |
| 2025-08-12 | 60.57 | 60.97 | 59.00 | 59.61 | -1.39% | 6.56 | 2.63% |
| 2025-08-11 | 60.40 | 61.54 | 60.40 | 60.45 | +0.08% | 4.82 | 1.89% |
| 2025-08-08 | 61.79 | 61.83 | 60.37 | 60.40 | -2.55% | 3.94 | 1.55% |
| 2025-08-07 | 62.86 | 62.86 | 61.71 | 61.98 | -1.23% | 5.83 | 2.24% |
| 2025-08-06 | 60.80 | 63.34 | 60.11 | 62.75 | +3.93% | 10.36 | 3.98% |
| 2025-08-05 | 60.22 | 60.54 | 59.68 | 60.38 | +0.33% | 4.28 | 1.70% |
| 2025-08-04 | 57.75 | 60.18 | 57.70 | 60.18 | +3.69% | 5.08 | 2.04% |
| 2025-08-01 | 58.89 | 59.57 | 57.59 | 58.04 | -1.46% | 3.76 | 1.54% |
| 2025-07-31 | 58.30 | 60.44 | 58.29 | 58.90 | +0.56% | 5.63 | 2.25% |
| 2025-07-30 | 59.29 | 59.31 | 58.14 | 58.57 | -1.36% | 3.70 | 1.51% |
| 2025-07-29 | 59.58 | 59.95 | 58.65 | 59.38 | -1.23% | 5.06 | 2.04% |
| 2025-07-28 | 60.65 | 61.30 | 60.09 | 60.12 | -0.38% | 3.83 | 1.51% |
| 2025-07-25 | 60.50 | 60.68 | 59.70 | 60.35 | +0.13% | 4.15 | 1.65% |
| 2025-07-24 | 59.80 | 61.15 | 59.51 | 60.27 | +0.20% | 4.75 | 1.88% |