明志科技 sh.688355
22.96
-3.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.73 | 24.07 | 22.44 | 22.96 | -3.24% | 0.63 | 2.22% |
| 2026-05-22 | 22.81 | 23.96 | 22.45 | 23.73 | +4.86% | 0.63 | 2.18% |
| 2026-05-21 | 24.47 | 24.47 | 22.30 | 22.63 | -6.80% | 0.74 | 2.57% |
| 2026-05-20 | 24.40 | 24.62 | 23.76 | 24.28 | -1.42% | 0.53 | 1.77% |
| 2026-05-19 | 23.90 | 24.74 | 23.90 | 24.63 | +2.37% | 0.70 | 2.31% |
| 2026-05-18 | 23.78 | 24.24 | 22.92 | 24.06 | +1.22% | 0.57 | 1.96% |
| 2026-05-15 | 23.01 | 24.27 | 23.01 | 23.77 | +2.86% | 0.49 | 1.68% |
| 2026-05-14 | 23.73 | 23.73 | 23.01 | 23.11 | -1.45% | 0.44 | 1.51% |
| 2026-05-13 | 23.41 | 23.80 | 23.22 | 23.45 | -0.55% | 0.55 | 1.88% |
| 2026-05-12 | 23.94 | 24.59 | 23.51 | 23.58 | -1.46% | 0.64 | 2.16% |
| 2026-05-11 | 24.58 | 24.58 | 23.80 | 23.93 | -0.79% | 0.56 | 1.88% |
| 2026-05-08 | 23.65 | 24.32 | 23.16 | 24.12 | +2.12% | 0.65 | 2.21% |
| 2026-05-07 | 23.15 | 23.81 | 22.89 | 23.62 | +2.07% | 0.42 | 1.45% |
| 2026-05-06 | 23.51 | 23.68 | 22.86 | 23.14 | -0.98% | 0.63 | 2.17% |
| 2026-04-30 | 23.20 | 23.63 | 23.10 | 23.37 | +0.39% | 0.49 | 1.69% |
| 2026-04-29 | 23.22 | 23.49 | 22.61 | 23.28 | +1.31% | 0.51 | 1.78% |
| 2026-04-28 | 22.58 | 23.58 | 22.29 | 22.98 | +1.77% | 0.67 | 2.38% |
| 2026-04-27 | 21.89 | 23.27 | 21.81 | 22.58 | -2.71% | 0.98 | 3.52% |
| 2026-04-24 | 23.50 | 23.57 | 22.86 | 23.21 | -1.44% | 0.50 | 1.74% |
| 2026-04-23 | 24.65 | 24.65 | 23.32 | 23.55 | -4.23% | 0.72 | 2.44% |