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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 74.73 | 74.73 | 71.00 | 71.97 | -0.68% | 7.53 | 2.49% |
| 2026-02-13 | 71.62 | 73.00 | 71.10 | 72.46 | +1.07% | 4.50 | 1.48% |
| 2026-02-12 | 70.12 | 71.87 | 70.11 | 71.69 | +1.85% | 3.24 | 1.08% |
| 2026-02-11 | 71.80 | 71.80 | 70.25 | 70.39 | -2.13% | 2.86 | 0.96% |
| 2026-02-10 | 71.19 | 72.38 | 70.86 | 71.92 | +1.05% | 4.06 | 1.35% |
| 2026-02-09 | 70.97 | 71.47 | 69.90 | 71.17 | +1.47% | 3.85 | 1.30% |
| 2026-02-06 | 66.92 | 71.19 | 66.66 | 70.14 | +3.70% | 6.28 | 2.15% |
| 2026-02-05 | 69.96 | 69.96 | 67.60 | 67.64 | -4.04% | 3.89 | 1.36% |
| 2026-02-04 | 70.01 | 70.49 | 68.81 | 70.49 | +0.14% | 3.22 | 1.11% |
| 2026-02-03 | 69.00 | 70.45 | 68.01 | 70.39 | +2.97% | 3.91 | 1.34% |
| 2026-02-02 | 69.60 | 70.97 | 68.32 | 68.36 | -1.95% | 4.70 | 1.62% |
| 2026-01-30 | 69.57 | 71.31 | 68.19 | 69.72 | -0.51% | 5.06 | 1.73% |
| 2026-01-29 | 71.64 | 73.55 | 70.00 | 70.08 | -1.81% | 5.68 | 1.89% |
| 2026-01-28 | 72.50 | 73.20 | 70.82 | 71.37 | -2.98% | 5.17 | 1.72% |
| 2026-01-27 | 72.33 | 73.90 | 69.63 | 73.56 | +0.85% | 7.19 | 2.39% |
| 2026-01-26 | 77.03 | 77.66 | 72.00 | 72.94 | -3.40% | 8.79 | 2.84% |
| 2026-01-23 | 74.60 | 76.76 | 73.60 | 75.51 | +1.21% | 8.76 | 2.78% |
| 2026-01-22 | 76.33 | 77.62 | 74.53 | 74.61 | -2.23% | 8.34 | 2.63% |
| 2026-01-21 | 74.70 | 76.67 | 74.32 | 76.31 | +1.77% | 9.41 | 2.96% |
| 2026-01-20 | 75.61 | 77.90 | 74.27 | 74.98 | -0.37% | 11.43 | 3.61% |