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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.38 | 16.41 | 16.11 | 16.37 | +0.18% | 0.11 | 0.52% |
| 2025-05-26 | 16.34 | 16.51 | 16.24 | 16.34 | -1.06% | 0.15 | 0.74% |
| 2025-05-23 | 16.55 | 16.71 | 16.33 | 16.51 | -0.18% | 0.15 | 0.71% |
| 2025-05-22 | 16.82 | 17.02 | 16.44 | 16.54 | -2.69% | 0.24 | 1.15% |
| 2025-05-21 | 17.16 | 17.16 | 16.73 | 17.00 | -0.57% | 0.13 | 0.62% |
| 2025-05-20 | 17.13 | 17.22 | 16.78 | 17.10 | +0.86% | 0.13 | 0.58% |
| 2025-05-19 | 16.90 | 17.05 | 16.69 | 16.95 | +0.40% | 0.12 | 0.55% |
| 2025-05-16 | 16.85 | 17.14 | 16.73 | 16.88 | +0.06% | 0.17 | 0.79% |
| 2025-05-15 | 16.89 | 16.98 | 16.63 | 16.87 | -0.40% | 0.17 | 0.79% |
| 2025-05-14 | 17.13 | 17.19 | 16.80 | 16.94 | -1.25% | 0.20 | 0.94% |
| 2025-05-13 | 17.44 | 17.44 | 17.06 | 17.16 | -0.17% | 0.20 | 0.94% |
| 2025-05-12 | 17.18 | 17.34 | 17.03 | 17.19 | +0.17% | 0.20 | 0.89% |
| 2025-05-09 | 17.59 | 17.59 | 16.91 | 17.16 | -1.68% | 0.25 | 1.16% |
| 2025-05-08 | 17.42 | 17.58 | 17.20 | 17.45 | +0.56% | 0.22 | 1.00% |
| 2025-05-07 | 17.53 | 17.78 | 17.21 | 17.35 | +0.45% | 0.27 | 1.20% |
| 2025-05-06 | 17.15 | 17.42 | 16.78 | 17.27 | +2.25% | 0.22 | 1.00% |