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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 78.18 | 81.58 | 77.00 | 78.14 | -0.01% | 22.12 | 6.67% |
| 2025-09-16 | 74.35 | 79.20 | 73.08 | 78.15 | +6.05% | 19.35 | 6.09% |
| 2025-09-15 | 71.20 | 75.38 | 71.20 | 73.69 | +2.49% | 16.43 | 5.30% |
| 2025-09-12 | 72.45 | 74.29 | 71.00 | 71.90 | -0.50% | 17.76 | 5.83% |
| 2025-09-11 | 68.50 | 72.54 | 68.41 | 72.26 | +4.89% | 20.34 | 6.79% |
| 2025-09-10 | 67.05 | 70.50 | 67.00 | 68.89 | +0.82% | 15.01 | 5.24% |
| 2025-09-09 | 69.00 | 71.21 | 68.01 | 68.33 | -0.76% | 24.83 | 8.52% |
| 2025-09-08 | 63.96 | 68.85 | 63.96 | 68.85 | +10.00% | 15.42 | 5.40% |
| 2025-09-05 | 60.42 | 62.65 | 60.03 | 62.59 | +3.32% | 5.88 | 2.28% |
| 2025-09-04 | 64.24 | 64.30 | 59.32 | 60.58 | -4.93% | 7.56 | 2.91% |
| 2025-09-03 | 66.64 | 66.80 | 62.80 | 63.72 | -3.07% | 9.25 | 3.44% |
| 2025-09-02 | 63.41 | 67.00 | 60.68 | 65.74 | +3.71% | 15.75 | 5.85% |
| 2025-09-01 | 63.60 | 64.45 | 62.15 | 63.39 | -1.61% | 7.12 | 2.69% |
| 2025-08-29 | 64.90 | 65.88 | 63.20 | 64.43 | -0.11% | 6.07 | 2.25% |
| 2025-08-28 | 63.32 | 64.67 | 62.30 | 64.50 | +1.13% | 7.66 | 2.87% |
| 2025-08-27 | 65.21 | 66.77 | 63.71 | 63.78 | -2.18% | 8.78 | 3.19% |
| 2025-08-26 | 66.06 | 66.45 | 65.16 | 65.20 | -2.31% | 7.61 | 2.76% |
| 2025-08-25 | 66.01 | 67.38 | 65.80 | 66.74 | +1.40% | 9.03 | 3.23% |
| 2025-08-22 | 64.90 | 65.93 | 64.30 | 65.82 | +1.31% | 7.84 | 2.87% |
| 2025-08-21 | 65.42 | 66.54 | 64.68 | 64.97 | -0.63% | 7.90 | 2.88% |