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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 74.39 | 76.46 | 73.17 | 75.26 | +2.19% | 11.71 | 3.71% |
| 2026-01-16 | 71.44 | 74.98 | 71.07 | 73.65 | +3.46% | 9.93 | 3.23% |
| 2026-01-15 | 71.75 | 72.38 | 70.28 | 71.19 | -0.95% | 5.33 | 1.79% |
| 2026-01-14 | 72.97 | 74.19 | 70.80 | 71.87 | -1.51% | 10.00 | 3.29% |
| 2026-01-13 | 73.90 | 75.88 | 72.04 | 72.97 | -1.26% | 10.38 | 3.35% |
| 2026-01-12 | 73.43 | 74.98 | 72.13 | 73.90 | +0.87% | 9.12 | 2.96% |
| 2026-01-09 | 71.68 | 74.00 | 71.48 | 73.26 | +1.78% | 8.58 | 2.80% |
| 2026-01-08 | 72.28 | 73.20 | 71.46 | 71.98 | -0.48% | 6.09 | 2.01% |
| 2026-01-07 | 71.61 | 73.20 | 71.02 | 72.33 | -0.45% | 8.26 | 2.73% |
| 2026-01-06 | 72.00 | 73.50 | 71.72 | 72.66 | +1.42% | 7.58 | 2.49% |
| 2026-01-05 | 71.28 | 72.76 | 70.93 | 71.64 | -0.98% | 7.77 | 2.58% |
| 2025-12-31 | 74.06 | 74.06 | 71.55 | 72.35 | -0.86% | 10.29 | 3.38% |
| 2025-12-30 | 66.88 | 73.89 | 66.88 | 72.98 | +8.23% | 15.31 | 5.13% |
| 2025-12-29 | 66.76 | 68.93 | 66.45 | 67.43 | +1.74% | 6.84 | 2.41% |
| 2025-12-26 | 67.24 | 67.55 | 65.67 | 66.28 | -0.60% | 5.15 | 1.85% |
| 2025-12-25 | 64.50 | 66.79 | 64.12 | 66.68 | +4.51% | 5.90 | 2.14% |
| 2025-12-24 | 63.32 | 64.20 | 63.30 | 63.80 | +0.08% | 2.50 | 0.93% |
| 2025-12-23 | 64.41 | 64.44 | 63.29 | 63.75 | -1.02% | 2.63 | 0.98% |
| 2025-12-22 | 63.11 | 65.00 | 62.67 | 64.41 | +3.69% | 4.85 | 1.81% |
| 2025-12-19 | 62.31 | 62.85 | 61.90 | 62.12 | +0.55% | 2.22 | 0.85% |