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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.28 | 25.15 | 24.03 | 24.59 | +0.78% | 0.83 | 2.73% |
| 2026-04-21 | 24.11 | 24.42 | 23.44 | 24.40 | +1.16% | 0.67 | 2.25% |
| 2026-04-20 | 23.32 | 24.18 | 22.95 | 24.12 | +3.30% | 0.83 | 2.82% |
| 2026-04-17 | 23.43 | 23.70 | 22.88 | 23.35 | +0.04% | 0.63 | 2.21% |
| 2026-04-16 | 22.44 | 23.50 | 22.30 | 23.34 | +3.96% | 0.74 | 2.59% |
| 2026-04-15 | 22.60 | 23.04 | 22.32 | 22.45 | +0.31% | 0.53 | 1.90% |
| 2026-04-14 | 22.67 | 22.95 | 22.23 | 22.38 | -0.97% | 0.42 | 1.50% |
| 2026-04-13 | 22.61 | 22.93 | 22.17 | 22.60 | -0.79% | 0.51 | 1.84% |
| 2026-04-10 | 22.63 | 23.37 | 22.59 | 22.78 | +0.26% | 0.61 | 2.13% |
| 2026-04-09 | 22.87 | 23.11 | 22.46 | 22.72 | -1.39% | 0.74 | 2.63% |
| 2026-04-08 | 21.40 | 23.22 | 21.40 | 23.04 | +10.66% | 1.26 | 4.48% |
| 2026-04-07 | 20.82 | 21.14 | 20.64 | 20.82 | -0.86% | 0.30 | 1.15% |
| 2026-04-03 | 21.74 | 21.78 | 20.86 | 21.00 | -2.73% | 0.37 | 1.42% |
| 2026-04-02 | 21.51 | 21.98 | 21.31 | 21.59 | -0.32% | 0.35 | 1.32% |
| 2026-04-01 | 21.58 | 21.80 | 21.23 | 21.66 | +2.17% | 0.49 | 1.82% |
| 2026-03-31 | 21.85 | 21.89 | 21.13 | 21.20 | -3.46% | 0.64 | 2.42% |
| 2026-03-30 | 20.27 | 22.06 | 20.27 | 21.96 | +6.09% | 0.77 | 2.86% |
| 2026-03-27 | 19.74 | 20.70 | 19.74 | 20.70 | +2.32% | 0.28 | 1.11% |
| 2026-03-26 | 20.22 | 20.60 | 19.95 | 20.23 | -0.44% | 0.24 | 0.95% |
| 2026-03-25 | 20.25 | 20.60 | 20.09 | 20.32 | +0.94% | 0.29 | 1.14% |