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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 58.11 | 59.05 | 58.02 | 58.97 | +0.65% | 2.25 | 0.92% |
| 2026-04-21 | 59.03 | 59.49 | 57.92 | 58.59 | -1.00% | 2.48 | 1.01% |
| 2026-04-20 | 60.00 | 60.19 | 59.07 | 59.18 | -0.80% | 2.91 | 1.17% |
| 2026-04-17 | 59.07 | 59.77 | 58.51 | 59.66 | +0.61% | 2.55 | 1.03% |
| 2026-04-16 | 59.51 | 59.99 | 58.63 | 59.30 | +1.25% | 2.65 | 1.07% |
| 2026-04-15 | 59.49 | 60.08 | 58.33 | 58.57 | -0.51% | 2.91 | 1.17% |
| 2026-04-14 | 58.80 | 59.07 | 58.10 | 58.87 | +1.48% | 2.47 | 1.00% |
| 2026-04-13 | 58.00 | 58.73 | 57.80 | 58.01 | -0.91% | 1.73 | 0.71% |
| 2026-04-10 | 57.60 | 59.36 | 57.60 | 58.54 | +2.15% | 2.59 | 1.05% |
| 2026-04-09 | 58.00 | 58.00 | 57.13 | 57.31 | -2.15% | 1.83 | 0.76% |
| 2026-04-08 | 56.30 | 58.62 | 56.17 | 58.57 | +6.36% | 3.75 | 1.55% |
| 2026-04-07 | 55.62 | 55.98 | 54.76 | 55.07 | -0.99% | 1.31 | 0.56% |
| 2026-04-03 | 56.52 | 56.75 | 55.60 | 55.62 | -1.59% | 1.35 | 0.58% |
| 2026-04-02 | 57.71 | 58.00 | 56.25 | 56.52 | -2.97% | 1.86 | 0.78% |
| 2026-04-01 | 57.95 | 58.35 | 57.51 | 58.25 | +2.23% | 2.23 | 0.92% |
| 2026-03-31 | 57.90 | 58.63 | 56.93 | 56.98 | -1.18% | 2.01 | 0.83% |
| 2026-03-30 | 57.00 | 57.98 | 56.63 | 57.66 | -0.21% | 1.72 | 0.72% |
| 2026-03-27 | 56.00 | 58.35 | 56.00 | 57.78 | +1.05% | 2.80 | 1.17% |
| 2026-03-26 | 58.01 | 59.28 | 57.05 | 57.18 | -0.35% | 2.99 | 1.23% |
| 2026-03-25 | 57.00 | 58.08 | 56.90 | 57.38 | +1.20% | 3.11 | 1.29% |