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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.33 | 17.48 | 17.07 | 17.40 | +0.85% | 0.22 | 1.00% |
| 2025-06-24 | 17.16 | 17.25 | 16.85 | 17.25 | +3.03% | 0.20 | 0.91% |
| 2025-06-23 | 16.63 | 16.86 | 16.32 | 16.75 | +0.70% | 0.17 | 0.80% |
| 2025-06-20 | 16.71 | 16.96 | 16.52 | 16.63 | -0.47% | 0.12 | 0.56% |
| 2025-06-19 | 17.17 | 17.19 | 16.66 | 16.71 | -2.22% | 0.12 | 0.55% |
| 2025-06-18 | 16.92 | 17.21 | 16.90 | 17.09 | +0.29% | 0.14 | 0.62% |
| 2025-06-17 | 17.05 | 17.06 | 16.84 | 17.04 | +0.29% | 0.14 | 0.64% |
| 2025-06-16 | 16.57 | 17.01 | 16.45 | 16.99 | +2.29% | 0.13 | 0.59% |
| 2025-06-13 | 16.73 | 16.81 | 16.57 | 16.61 | -1.10% | 0.13 | 0.62% |
| 2025-06-12 | 16.79 | 16.86 | 16.65 | 16.80 | +0.06% | 0.09 | 0.42% |
| 2025-06-11 | 16.61 | 16.92 | 16.61 | 16.79 | +0.76% | 0.08 | 0.37% |
| 2025-06-10 | 17.08 | 17.08 | 16.55 | 16.66 | -1.67% | 0.13 | 0.63% |
| 2025-06-09 | 16.76 | 16.97 | 16.69 | 16.94 | +1.76% | 0.12 | 0.55% |
| 2025-06-06 | 16.63 | 16.77 | 16.59 | 16.65 | 0.00% | 0.13 | 0.59% |
| 2025-06-05 | 16.59 | 16.69 | 16.47 | 16.65 | +0.23% | 0.10 | 0.49% |
| 2025-06-04 | 16.46 | 16.61 | 16.38 | 16.61 | +1.49% | 0.09 | 0.42% |
| 2025-06-03 | 16.35 | 16.50 | 16.18 | 16.37 | 0.00% | 0.11 | 0.52% |
| 2025-05-30 | 16.80 | 16.80 | 16.27 | 16.37 | -1.64% | 0.11 | 0.52% |
| 2025-05-29 | 16.24 | 16.65 | 16.16 | 16.64 | +2.58% | 0.15 | 0.72% |
| 2025-05-28 | 16.25 | 16.63 | 16.15 | 16.22 | -0.89% | 0.12 | 0.57% |