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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.49 | 17.15 | 16.49 | 17.07 | +1.85% | 0.17 | 0.80% |
| 2025-12-17 | 16.93 | 16.93 | 16.41 | 16.76 | +0.24% | 0.13 | 0.64% |
| 2025-12-16 | 17.11 | 17.13 | 16.63 | 16.72 | -1.94% | 0.13 | 0.61% |
| 2025-12-15 | 17.33 | 17.33 | 16.86 | 17.05 | -0.35% | 0.30 | 1.40% |
| 2025-12-12 | 17.28 | 17.62 | 17.10 | 17.11 | -1.33% | 0.20 | 0.95% |
| 2025-12-11 | 17.84 | 17.84 | 17.34 | 17.34 | -2.36% | 0.20 | 0.92% |
| 2025-12-10 | 18.02 | 18.25 | 17.71 | 17.76 | -0.89% | 0.15 | 0.66% |
| 2025-12-09 | 18.30 | 18.34 | 17.89 | 17.92 | -1.59% | 0.17 | 0.75% |
| 2025-12-08 | 17.98 | 18.34 | 17.91 | 18.21 | +1.73% | 0.18 | 0.78% |
| 2025-12-05 | 17.57 | 17.99 | 17.41 | 17.90 | +1.88% | 0.17 | 0.77% |
| 2025-12-04 | 17.99 | 18.00 | 17.56 | 17.57 | -1.90% | 0.18 | 0.80% |
| 2025-12-03 | 18.01 | 18.18 | 17.80 | 17.91 | -0.56% | 0.14 | 0.65% |
| 2025-12-02 | 18.35 | 18.35 | 17.95 | 18.01 | -1.53% | 0.17 | 0.78% |
| 2025-12-01 | 18.56 | 18.60 | 18.23 | 18.29 | -1.14% | 0.22 | 0.95% |
| 2025-11-28 | 18.41 | 18.53 | 18.02 | 18.50 | +0.98% | 0.26 | 1.14% |
| 2025-11-27 | 18.04 | 18.44 | 18.04 | 18.32 | +1.61% | 0.19 | 0.83% |
| 2025-11-26 | 18.39 | 18.61 | 18.03 | 18.03 | -1.80% | 0.18 | 0.80% |
| 2025-11-25 | 18.30 | 18.70 | 18.28 | 18.36 | +0.99% | 0.22 | 0.98% |
| 2025-11-24 | 17.98 | 18.34 | 17.77 | 18.18 | +1.68% | 0.20 | 0.90% |
| 2025-11-21 | 18.55 | 18.95 | 17.73 | 17.88 | -4.54% | 0.32 | 1.41% |