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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 58.23 | 58.28 | 56.77 | 56.93 | -2.13% | 2.82 | 1.18% |
| 2025-05-26 | 58.38 | 58.48 | 57.61 | 58.17 | -0.46% | 3.05 | 1.25% |
| 2025-05-23 | 58.86 | 60.07 | 58.28 | 58.44 | -1.25% | 3.97 | 1.60% |
| 2025-05-22 | 59.61 | 60.45 | 59.08 | 59.18 | -0.42% | 3.49 | 1.40% |
| 2025-05-21 | 60.73 | 60.92 | 59.18 | 59.43 | -2.30% | 4.64 | 1.86% |
| 2025-05-20 | 60.57 | 61.57 | 59.78 | 60.83 | -0.07% | 3.51 | 1.38% |
| 2025-05-19 | 61.84 | 61.84 | 59.63 | 60.87 | -1.77% | 4.09 | 1.61% |
| 2025-05-16 | 62.18 | 63.87 | 61.83 | 61.97 | -0.11% | 5.90 | 2.24% |
| 2025-05-15 | 64.48 | 64.53 | 61.75 | 62.04 | -4.23% | 5.06 | 1.93% |
| 2025-05-14 | 64.98 | 66.08 | 63.86 | 64.78 | -0.75% | 4.98 | 1.83% |
| 2025-05-13 | 67.73 | 67.84 | 65.14 | 65.27 | -1.61% | 5.46 | 1.97% |
| 2025-05-12 | 65.10 | 66.86 | 64.98 | 66.34 | +3.43% | 7.08 | 2.56% |
| 2025-05-09 | 66.09 | 66.09 | 63.63 | 64.14 | -2.92% | 5.16 | 1.92% |
| 2025-05-08 | 65.58 | 66.93 | 65.17 | 66.07 | +0.56% | 5.81 | 2.10% |
| 2025-05-07 | 67.95 | 67.96 | 64.66 | 65.70 | -2.13% | 8.35 | 3.01% |
| 2025-05-06 | 66.51 | 67.76 | 64.77 | 67.13 | +1.94% | 10.12 | 3.65% |