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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.50 | 69.66 | 67.80 | 69.36 | -1.03% | 3.84 | 1.33% |
| 2025-10-22 | 69.84 | 71.00 | 68.86 | 70.08 | +0.59% | 5.61 | 1.91% |
| 2025-10-21 | 70.05 | 70.26 | 68.55 | 69.67 | -0.20% | 6.36 | 2.18% |
| 2025-10-20 | 68.10 | 71.93 | 67.68 | 69.81 | +4.13% | 8.77 | 2.99% |
| 2025-10-17 | 69.64 | 69.78 | 67.00 | 67.04 | -4.34% | 5.27 | 1.85% |
| 2025-10-16 | 70.00 | 70.87 | 69.80 | 70.08 | -1.64% | 5.03 | 1.71% |
| 2025-10-15 | 68.80 | 72.41 | 67.92 | 71.25 | +4.59% | 9.64 | 3.28% |
| 2025-10-14 | 73.90 | 74.40 | 67.58 | 68.12 | -7.36% | 11.42 | 3.85% |
| 2025-10-13 | 71.00 | 74.46 | 71.00 | 73.53 | -6.36% | 12.26 | 4.02% |
| 2025-10-10 | 82.28 | 84.38 | 77.80 | 78.52 | -4.57% | 16.04 | 4.72% |
| 2025-10-09 | 84.00 | 84.18 | 80.03 | 82.28 | -2.79% | 13.52 | 3.92% |
| 2025-09-30 | 82.78 | 86.40 | 81.20 | 84.64 | +3.47% | 19.23 | 5.49% |
| 2025-09-29 | 80.35 | 82.50 | 79.49 | 81.80 | +2.91% | 15.76 | 4.63% |
| 2025-09-26 | 83.60 | 84.00 | 79.38 | 79.49 | -5.00% | 15.83 | 4.66% |
| 2025-09-25 | 81.75 | 88.00 | 79.88 | 83.67 | +4.18% | 28.81 | 8.29% |
| 2025-09-24 | 73.01 | 80.31 | 71.71 | 80.31 | +10.00% | 21.57 | 6.71% |
| 2025-09-23 | 73.49 | 73.91 | 71.00 | 73.01 | -0.65% | 9.36 | 3.08% |
| 2025-09-22 | 72.37 | 73.76 | 72.08 | 73.49 | +1.55% | 8.84 | 2.89% |
| 2025-09-19 | 75.00 | 75.45 | 72.01 | 72.37 | -6.09% | 14.82 | 4.83% |
| 2025-09-18 | 78.14 | 80.79 | 73.80 | 77.06 | -1.38% | 24.12 | 7.36% |