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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.50 | 20.16 | 19.02 | 20.13 | +7.82% | 0.45 | 1.85% |
| 2026-03-23 | 19.90 | 20.04 | 18.55 | 18.67 | -6.70% | 0.58 | 2.41% |
| 2026-03-20 | 21.42 | 21.65 | 20.00 | 20.01 | -5.84% | 0.54 | 2.12% |
| 2026-03-19 | 21.42 | 21.87 | 21.14 | 21.25 | -2.30% | 0.29 | 1.10% |
| 2026-03-18 | 20.91 | 21.78 | 20.91 | 21.75 | +3.28% | 0.40 | 1.52% |
| 2026-03-17 | 21.51 | 21.92 | 21.04 | 21.06 | -2.32% | 0.53 | 1.99% |
| 2026-03-16 | 21.61 | 21.86 | 21.31 | 21.56 | -1.42% | 0.49 | 1.83% |
| 2026-03-13 | 22.38 | 22.42 | 21.77 | 21.87 | -2.32% | 0.44 | 1.62% |
| 2026-03-12 | 22.38 | 22.95 | 22.25 | 22.39 | -1.37% | 0.59 | 2.12% |
| 2026-03-11 | 22.19 | 23.33 | 22.00 | 22.70 | +2.30% | 1.11 | 3.91% |
| 2026-03-10 | 21.60 | 22.20 | 21.54 | 22.19 | +3.11% | 0.70 | 2.59% |
| 2026-03-09 | 21.27 | 21.66 | 20.63 | 21.52 | +1.27% | 0.80 | 3.03% |
| 2026-03-06 | 20.97 | 21.56 | 20.59 | 21.25 | +1.29% | 0.67 | 2.56% |
| 2026-03-05 | 20.91 | 21.20 | 20.67 | 20.98 | +1.55% | 0.76 | 2.91% |
| 2026-03-04 | 21.19 | 21.72 | 20.38 | 20.66 | -2.13% | 1.19 | 4.60% |
| 2026-03-03 | 22.76 | 22.81 | 21.05 | 21.11 | -6.80% | 1.25 | 4.64% |
| 2026-03-02 | 22.58 | 23.55 | 22.22 | 22.65 | -2.20% | 1.93 | 6.85% |
| 2026-02-27 | 20.80 | 24.28 | 20.73 | 23.16 | +12.81% | 2.04 | 7.22% |
| 2026-02-26 | 20.54 | 20.61 | 20.33 | 20.53 | -0.05% | 0.31 | 1.21% |
| 2026-02-25 | 20.70 | 20.80 | 20.48 | 20.54 | -0.68% | 0.30 | 1.19% |