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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 65.70 | 65.99 | 63.68 | 63.73 | -2.25% | 2.51 | 0.93% |
| 2025-11-19 | 66.67 | 66.88 | 65.13 | 65.20 | -2.01% | 2.00 | 0.73% |
| 2025-11-18 | 66.34 | 67.26 | 65.62 | 66.54 | -0.43% | 2.83 | 1.02% |
| 2025-11-17 | 65.67 | 67.72 | 65.00 | 66.83 | +0.77% | 3.25 | 1.16% |
| 2025-11-14 | 65.16 | 67.88 | 64.47 | 66.32 | +0.48% | 4.06 | 1.47% |
| 2025-11-13 | 64.99 | 66.50 | 64.85 | 66.00 | +0.89% | 2.48 | 0.90% |
| 2025-11-12 | 67.28 | 67.49 | 65.00 | 65.42 | -3.10% | 3.34 | 1.21% |
| 2025-11-11 | 68.38 | 69.18 | 67.12 | 67.51 | -0.92% | 3.02 | 1.06% |
| 2025-11-10 | 70.00 | 70.40 | 68.00 | 68.14 | -2.88% | 4.04 | 1.41% |
| 2025-11-07 | 71.60 | 71.78 | 69.90 | 70.16 | -1.90% | 4.41 | 1.49% |
| 2025-11-06 | 68.96 | 71.78 | 68.04 | 71.52 | +4.93% | 7.61 | 2.58% |
| 2025-11-05 | 68.00 | 69.25 | 67.38 | 68.16 | -1.73% | 3.42 | 1.19% |
| 2025-11-04 | 71.88 | 71.90 | 68.93 | 69.36 | -3.33% | 5.05 | 1.73% |
| 2025-11-03 | 73.72 | 73.79 | 71.18 | 71.75 | -2.18% | 6.01 | 2.00% |
| 2025-10-31 | 70.96 | 74.27 | 70.74 | 73.35 | +2.46% | 8.90 | 2.90% |
| 2025-10-30 | 72.50 | 74.30 | 71.58 | 71.59 | -0.87% | 7.54 | 2.48% |
| 2025-10-29 | 72.33 | 73.06 | 71.11 | 72.22 | +0.33% | 6.36 | 2.11% |
| 2025-10-28 | 71.42 | 73.24 | 70.88 | 71.98 | +0.81% | 7.76 | 2.58% |
| 2025-10-27 | 71.72 | 71.89 | 69.58 | 71.40 | +0.96% | 7.22 | 2.43% |
| 2025-10-24 | 70.45 | 71.22 | 69.74 | 70.72 | +1.96% | 6.19 | 2.10% |