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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 62.00 | 62.98 | 61.75 | 61.78 | -1.33% | 2.70 | 1.03% |
| 2025-12-17 | 61.82 | 62.87 | 60.75 | 62.61 | +1.28% | 3.55 | 1.37% |
| 2025-12-16 | 64.03 | 64.28 | 61.82 | 61.82 | -3.93% | 3.35 | 1.28% |
| 2025-12-15 | 66.70 | 66.97 | 64.19 | 64.35 | -3.96% | 3.90 | 1.43% |
| 2025-12-12 | 66.66 | 67.37 | 65.76 | 67.00 | +0.24% | 3.85 | 1.38% |
| 2025-12-11 | 68.65 | 68.76 | 66.84 | 66.84 | -2.42% | 3.30 | 1.16% |
| 2025-12-10 | 68.54 | 68.94 | 67.71 | 68.50 | +0.10% | 3.13 | 1.10% |
| 2025-12-09 | 69.00 | 70.00 | 67.85 | 68.43 | -1.55% | 5.05 | 1.75% |
| 2025-12-08 | 68.70 | 69.91 | 67.73 | 69.51 | +1.25% | 5.83 | 2.02% |
| 2025-12-05 | 67.00 | 68.88 | 66.60 | 68.65 | +1.93% | 6.18 | 2.16% |
| 2025-12-04 | 66.50 | 67.76 | 65.30 | 67.35 | +4.40% | 7.20 | 2.57% |
| 2025-12-03 | 65.75 | 66.29 | 64.33 | 64.51 | -1.42% | 1.94 | 0.71% |
| 2025-12-02 | 67.62 | 67.66 | 65.20 | 65.44 | -3.22% | 3.09 | 1.12% |
| 2025-12-01 | 66.50 | 67.85 | 66.30 | 67.62 | +2.01% | 4.04 | 1.44% |
| 2025-11-28 | 65.50 | 66.46 | 64.60 | 66.29 | +0.97% | 2.87 | 1.04% |
| 2025-11-27 | 66.29 | 67.23 | 65.60 | 65.65 | -0.97% | 2.63 | 0.95% |
| 2025-11-26 | 65.50 | 67.00 | 65.00 | 66.29 | +1.01% | 3.49 | 1.26% |
| 2025-11-25 | 66.01 | 67.30 | 65.55 | 65.63 | -0.62% | 3.63 | 1.31% |
| 2025-11-24 | 64.65 | 66.10 | 63.50 | 66.04 | +2.17% | 3.06 | 1.12% |
| 2025-11-21 | 62.71 | 65.86 | 62.68 | 64.64 | +1.43% | 4.91 | 1.82% |