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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 57.50 | 58.12 | 57.02 | 58.10 | +1.06% | 5.66 | 2.34% |
| 2025-06-24 | 54.38 | 57.55 | 54.38 | 57.49 | +5.99% | 7.95 | 3.34% |
| 2025-06-23 | 52.86 | 54.35 | 52.54 | 54.24 | +0.43% | 2.49 | 1.10% |
| 2025-06-20 | 56.31 | 56.33 | 53.75 | 54.01 | -4.05% | 4.26 | 1.86% |
| 2025-06-19 | 55.48 | 57.58 | 55.13 | 56.29 | +1.37% | 7.34 | 3.09% |
| 2025-06-18 | 54.47 | 55.77 | 54.15 | 55.53 | +1.93% | 3.39 | 1.46% |
| 2025-06-17 | 54.78 | 54.96 | 54.18 | 54.48 | -0.37% | 2.04 | 0.89% |
| 2025-06-16 | 53.50 | 54.96 | 53.50 | 54.68 | +0.63% | 1.97 | 0.86% |
| 2025-06-13 | 55.68 | 55.68 | 54.12 | 54.34 | -2.65% | 3.02 | 1.31% |
| 2025-06-12 | 55.93 | 56.74 | 55.67 | 55.82 | -0.75% | 2.31 | 0.98% |
| 2025-06-11 | 55.61 | 56.75 | 55.61 | 56.24 | +1.24% | 3.47 | 1.47% |
| 2025-06-10 | 56.91 | 56.99 | 54.46 | 55.55 | -2.37% | 4.42 | 1.90% |
| 2025-06-09 | 56.49 | 57.75 | 56.48 | 56.90 | +0.42% | 3.48 | 1.45% |
| 2025-06-06 | 57.19 | 57.32 | 56.25 | 56.66 | -1.43% | 2.89 | 1.22% |
| 2025-06-05 | 56.88 | 57.98 | 55.98 | 57.48 | +1.41% | 4.49 | 1.88% |
| 2025-06-04 | 55.95 | 57.20 | 55.68 | 56.68 | +2.05% | 4.34 | 1.83% |
| 2025-06-03 | 54.88 | 55.96 | 54.88 | 55.54 | +0.14% | 2.22 | 0.95% |
| 2025-05-30 | 56.87 | 56.88 | 55.31 | 55.46 | -2.92% | 2.88 | 1.23% |
| 2025-05-29 | 56.59 | 57.44 | 56.53 | 57.13 | +1.01% | 3.48 | 1.46% |
| 2025-05-28 | 56.98 | 57.36 | 56.25 | 56.56 | -0.65% | 2.60 | 1.10% |