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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 61.30 | 61.56 | 59.80 | 60.15 | -2.86% | 6.10 | 2.41% |
| 2025-07-22 | 62.00 | 62.96 | 61.38 | 61.92 | -1.70% | 7.45 | 2.87% |
| 2025-07-21 | 60.98 | 64.78 | 60.06 | 62.99 | +6.71% | 11.58 | 4.44% |
| 2025-07-18 | 58.85 | 59.30 | 58.40 | 59.03 | +0.29% | 4.31 | 1.75% |
| 2025-07-17 | 58.64 | 59.57 | 57.90 | 58.86 | -0.05% | 6.48 | 2.63% |
| 2025-07-16 | 57.36 | 59.26 | 57.06 | 58.89 | +2.95% | 8.38 | 3.43% |
| 2025-07-15 | 57.71 | 57.71 | 56.18 | 57.20 | -0.07% | 4.44 | 1.87% |
| 2025-07-14 | 55.97 | 57.64 | 55.76 | 57.24 | +2.75% | 6.60 | 2.78% |
| 2025-07-11 | 54.03 | 56.50 | 53.75 | 55.71 | +3.09% | 5.41 | 2.34% |
| 2025-07-10 | 54.15 | 54.55 | 53.88 | 54.04 | -0.73% | 2.46 | 1.09% |
| 2025-07-09 | 54.98 | 56.49 | 54.31 | 54.44 | -0.57% | 4.75 | 2.04% |
| 2025-07-08 | 53.94 | 55.00 | 53.70 | 54.75 | +1.50% | 2.72 | 1.19% |
| 2025-07-07 | 54.71 | 54.91 | 53.70 | 53.94 | -1.93% | 2.33 | 1.03% |
| 2025-07-04 | 55.77 | 56.00 | 54.46 | 55.00 | -1.19% | 3.76 | 1.63% |
| 2025-07-03 | 55.63 | 56.71 | 55.12 | 55.66 | -0.62% | 2.77 | 1.19% |
| 2025-07-02 | 57.02 | 57.41 | 55.66 | 56.01 | -2.52% | 3.22 | 1.36% |
| 2025-07-01 | 57.47 | 57.81 | 56.80 | 57.46 | -0.02% | 3.08 | 1.28% |
| 2025-06-30 | 57.20 | 57.98 | 57.06 | 57.47 | +0.61% | 2.96 | 1.23% |
| 2025-06-27 | 56.98 | 57.79 | 56.51 | 57.12 | +0.02% | 3.10 | 1.29% |
| 2025-06-26 | 58.09 | 58.87 | 57.03 | 57.11 | -1.70% | 4.72 | 1.95% |