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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.80 | 20.95 | 20.53 | 20.68 | +0.53% | 0.27 | 1.03% |
| 2026-02-13 | 20.45 | 20.86 | 20.41 | 20.57 | +0.10% | 0.23 | 0.91% |
| 2026-02-12 | 20.65 | 20.89 | 20.31 | 20.55 | -0.87% | 0.28 | 1.08% |
| 2026-02-11 | 20.86 | 20.89 | 20.43 | 20.73 | +0.78% | 0.18 | 0.71% |
| 2026-02-10 | 20.85 | 20.90 | 20.55 | 20.57 | -1.25% | 0.25 | 0.98% |
| 2026-02-09 | 20.45 | 20.85 | 20.36 | 20.83 | +2.16% | 0.35 | 1.35% |
| 2026-02-06 | 20.03 | 20.52 | 19.93 | 20.39 | +1.29% | 0.25 | 1.00% |
| 2026-02-05 | 20.31 | 20.39 | 20.10 | 20.13 | -0.94% | 0.23 | 0.91% |
| 2026-02-04 | 20.41 | 20.66 | 20.12 | 20.32 | -0.64% | 0.26 | 1.03% |
| 2026-02-03 | 19.95 | 20.48 | 19.94 | 20.45 | +2.71% | 0.34 | 1.34% |
| 2026-02-02 | 20.30 | 20.55 | 19.91 | 19.91 | -1.48% | 0.43 | 1.70% |
| 2026-01-30 | 19.63 | 20.27 | 19.63 | 20.21 | +2.33% | 0.32 | 1.30% |
| 2026-01-29 | 19.72 | 20.24 | 19.62 | 19.75 | -0.65% | 0.25 | 1.01% |
| 2026-01-28 | 20.18 | 20.32 | 19.82 | 19.88 | -2.17% | 0.20 | 0.79% |
| 2026-01-27 | 20.03 | 20.32 | 19.45 | 20.32 | +1.20% | 0.33 | 1.35% |
| 2026-01-26 | 20.39 | 20.55 | 19.70 | 20.08 | -1.52% | 0.33 | 1.32% |
| 2026-01-23 | 20.11 | 20.40 | 19.99 | 20.39 | +1.24% | 0.22 | 0.89% |
| 2026-01-22 | 19.93 | 20.20 | 19.74 | 20.14 | +1.05% | 0.29 | 1.17% |
| 2026-01-21 | 19.67 | 19.98 | 19.41 | 19.93 | +1.79% | 0.27 | 1.10% |
| 2026-01-20 | 19.54 | 19.85 | 19.36 | 19.58 | 0.00% | 0.30 | 1.24% |