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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.31 | 20.77 | 20.08 | 20.71 | +1.92% | 0.42 | 1.67% |
| 2025-08-19 | 20.59 | 20.75 | 19.97 | 20.32 | -2.21% | 0.48 | 1.89% |
| 2025-08-18 | 20.29 | 21.30 | 20.15 | 20.78 | +2.92% | 0.62 | 2.42% |
| 2025-08-15 | 19.79 | 20.28 | 19.76 | 20.19 | +2.59% | 0.31 | 1.26% |
| 2025-08-14 | 20.32 | 20.34 | 19.68 | 19.68 | -3.01% | 0.37 | 1.50% |
| 2025-08-13 | 20.28 | 20.59 | 19.97 | 20.29 | 0.00% | 0.29 | 1.17% |
| 2025-08-12 | 20.68 | 20.68 | 20.00 | 20.29 | -1.22% | 0.40 | 1.59% |
| 2025-08-11 | 20.00 | 20.59 | 19.90 | 20.54 | +2.91% | 0.43 | 1.70% |
| 2025-08-08 | 19.73 | 19.98 | 19.57 | 19.96 | +0.66% | 0.24 | 0.97% |
| 2025-08-07 | 19.87 | 19.94 | 19.61 | 19.83 | +0.25% | 0.33 | 1.33% |
| 2025-08-06 | 20.00 | 20.00 | 19.68 | 19.78 | +0.20% | 0.27 | 1.08% |
| 2025-08-05 | 19.61 | 20.28 | 19.61 | 19.74 | +0.71% | 0.33 | 1.35% |
| 2025-08-04 | 19.08 | 19.63 | 18.95 | 19.60 | +2.51% | 0.24 | 1.02% |
| 2025-08-01 | 18.94 | 19.36 | 18.87 | 19.12 | +1.22% | 0.28 | 1.17% |
| 2025-07-31 | 19.33 | 19.90 | 18.78 | 18.89 | -1.36% | 0.45 | 1.87% |
| 2025-07-30 | 19.52 | 19.58 | 19.00 | 19.15 | -1.64% | 0.24 | 1.00% |
| 2025-07-29 | 19.50 | 19.66 | 19.22 | 19.47 | +0.05% | 0.28 | 1.16% |
| 2025-07-28 | 19.20 | 19.81 | 18.88 | 19.46 | +1.57% | 0.39 | 1.62% |
| 2025-07-25 | 18.88 | 19.17 | 18.60 | 19.16 | +2.57% | 0.32 | 1.37% |
| 2025-07-24 | 18.67 | 18.91 | 18.53 | 18.68 | +0.05% | 0.28 | 1.22% |