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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.78 | 18.88 | 18.47 | 18.67 | -0.48% | 0.32 | 1.38% |
| 2025-07-22 | 18.83 | 18.95 | 18.59 | 18.76 | +0.11% | 0.23 | 0.99% |
| 2025-07-21 | 18.61 | 18.84 | 18.40 | 18.74 | +1.08% | 0.31 | 1.33% |
| 2025-07-18 | 18.58 | 18.93 | 18.27 | 18.54 | -0.22% | 0.24 | 1.07% |
| 2025-07-17 | 18.11 | 18.66 | 18.02 | 18.58 | +2.09% | 0.33 | 1.46% |
| 2025-07-16 | 17.92 | 18.41 | 17.78 | 18.20 | +2.19% | 0.38 | 1.69% |
| 2025-07-15 | 17.99 | 18.05 | 17.70 | 17.81 | -0.61% | 0.24 | 1.09% |
| 2025-07-14 | 17.52 | 17.95 | 17.43 | 17.92 | +2.46% | 0.20 | 0.90% |
| 2025-07-11 | 17.59 | 17.67 | 17.41 | 17.49 | -0.17% | 0.14 | 0.62% |
| 2025-07-10 | 17.67 | 17.72 | 17.48 | 17.52 | -0.51% | 0.13 | 0.61% |
| 2025-07-09 | 17.82 | 17.90 | 17.55 | 17.61 | -0.73% | 0.12 | 0.56% |
| 2025-07-08 | 17.77 | 17.83 | 17.61 | 17.74 | +0.28% | 0.13 | 0.59% |
| 2025-07-07 | 17.48 | 17.87 | 17.36 | 17.69 | +1.20% | 0.11 | 0.51% |
| 2025-07-04 | 17.94 | 17.94 | 17.39 | 17.48 | -1.69% | 0.13 | 0.60% |
| 2025-07-03 | 17.83 | 17.90 | 17.59 | 17.78 | +0.17% | 0.13 | 0.57% |
| 2025-07-02 | 17.68 | 17.77 | 17.46 | 17.75 | +0.28% | 0.16 | 0.74% |
| 2025-07-01 | 17.66 | 17.82 | 17.56 | 17.70 | +0.74% | 0.18 | 0.81% |
| 2025-06-30 | 17.38 | 17.63 | 17.28 | 17.57 | +1.56% | 0.15 | 0.69% |
| 2025-06-27 | 17.22 | 17.41 | 17.11 | 17.30 | +0.93% | 0.14 | 0.66% |
| 2025-06-26 | 17.48 | 17.51 | 17.12 | 17.14 | -1.49% | 0.19 | 0.90% |