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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 58.18 | 58.50 | 54.83 | 56.70 | -1.46% | 4.19 | 1.78% |
| 2026-03-23 | 58.10 | 60.20 | 57.08 | 57.54 | +0.63% | 5.75 | 2.33% |
| 2026-03-20 | 58.18 | 58.87 | 57.11 | 57.18 | -1.72% | 2.16 | 0.89% |
| 2026-03-19 | 58.80 | 59.15 | 58.05 | 58.18 | -2.63% | 2.16 | 0.88% |
| 2026-03-18 | 59.50 | 59.89 | 58.68 | 59.75 | +1.07% | 2.30 | 0.93% |
| 2026-03-17 | 61.32 | 61.57 | 59.03 | 59.12 | -3.02% | 3.05 | 1.21% |
| 2026-03-16 | 61.38 | 61.38 | 60.25 | 60.96 | -0.91% | 2.02 | 0.79% |
| 2026-03-13 | 62.02 | 62.40 | 61.35 | 61.52 | -1.68% | 1.85 | 0.71% |
| 2026-03-12 | 63.12 | 63.55 | 62.10 | 62.57 | -0.87% | 2.33 | 0.89% |
| 2026-03-11 | 63.99 | 64.19 | 62.96 | 63.12 | -1.34% | 2.76 | 1.04% |
| 2026-03-10 | 62.99 | 64.10 | 62.89 | 63.98 | +2.70% | 3.69 | 1.39% |
| 2026-03-09 | 61.70 | 62.48 | 59.81 | 62.30 | -0.70% | 3.58 | 1.40% |
| 2026-03-06 | 62.37 | 63.09 | 62.01 | 62.74 | +0.43% | 1.80 | 0.68% |
| 2026-03-05 | 63.14 | 63.50 | 62.11 | 62.47 | +0.69% | 2.85 | 1.08% |
| 2026-03-04 | 61.60 | 63.19 | 61.50 | 62.04 | -0.91% | 3.16 | 1.21% |
| 2026-03-03 | 66.65 | 67.30 | 62.55 | 62.61 | -5.92% | 4.86 | 1.80% |
| 2026-03-02 | 67.07 | 68.00 | 66.50 | 66.55 | -3.73% | 4.64 | 1.65% |
| 2026-02-27 | 69.28 | 69.86 | 68.88 | 69.13 | -0.25% | 3.35 | 1.16% |
| 2026-02-26 | 70.48 | 70.83 | 68.81 | 69.30 | -1.66% | 4.39 | 1.51% |
| 2026-02-25 | 71.26 | 71.49 | 70.24 | 70.47 | -2.08% | 4.37 | 1.48% |