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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.34 | 19.72 | 19.25 | 19.58 | +1.24% | 0.27 | 1.10% |
| 2026-01-16 | 19.45 | 19.96 | 19.28 | 19.34 | +0.68% | 0.26 | 1.09% |
| 2026-01-15 | 19.00 | 19.26 | 18.94 | 19.21 | +0.31% | 0.19 | 0.82% |
| 2026-01-14 | 19.16 | 19.48 | 18.83 | 19.15 | 0.00% | 0.35 | 1.46% |
| 2026-01-13 | 19.22 | 19.50 | 18.75 | 19.15 | -0.36% | 0.40 | 1.68% |
| 2026-01-12 | 18.63 | 19.42 | 18.56 | 19.22 | +3.95% | 0.53 | 2.24% |
| 2026-01-09 | 18.30 | 18.54 | 18.21 | 18.49 | +1.09% | 0.26 | 1.16% |
| 2026-01-08 | 17.99 | 18.30 | 17.99 | 18.29 | +1.89% | 0.27 | 1.20% |
| 2026-01-07 | 18.25 | 18.31 | 17.90 | 17.95 | -1.59% | 0.26 | 1.17% |
| 2026-01-06 | 18.40 | 18.44 | 18.20 | 18.24 | -0.87% | 0.19 | 0.82% |
| 2026-01-05 | 17.90 | 18.67 | 17.70 | 18.40 | +3.37% | 0.44 | 1.93% |
| 2025-12-31 | 17.57 | 18.12 | 17.52 | 17.80 | +1.02% | 0.16 | 0.73% |
| 2025-12-30 | 17.82 | 17.89 | 17.56 | 17.62 | -1.12% | 0.15 | 0.66% |
| 2025-12-29 | 17.70 | 17.87 | 17.41 | 17.82 | +1.71% | 0.19 | 0.87% |
| 2025-12-26 | 17.70 | 17.84 | 17.52 | 17.52 | -1.30% | 0.20 | 0.91% |
| 2025-12-25 | 18.00 | 18.11 | 17.38 | 17.75 | +1.43% | 0.26 | 1.19% |
| 2025-12-24 | 17.18 | 17.54 | 17.08 | 17.50 | +1.86% | 0.14 | 0.63% |
| 2025-12-23 | 17.20 | 17.32 | 17.03 | 17.18 | -0.35% | 0.16 | 0.75% |
| 2025-12-22 | 17.43 | 17.53 | 17.16 | 17.24 | -0.58% | 0.18 | 0.84% |
| 2025-12-19 | 17.07 | 17.45 | 16.98 | 17.34 | +1.58% | 0.14 | 0.65% |