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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.18 | 19.21 | 18.66 | 18.73 | -1.21% | 0.30 | 1.26% |
| 2025-11-19 | 19.39 | 19.57 | 18.95 | 18.96 | -2.72% | 0.40 | 1.68% |
| 2025-11-18 | 19.55 | 20.15 | 19.40 | 19.49 | +0.21% | 0.59 | 2.43% |
| 2025-11-17 | 19.54 | 19.62 | 19.17 | 19.45 | +0.46% | 0.25 | 1.03% |
| 2025-11-14 | 19.13 | 19.60 | 19.13 | 19.36 | +0.16% | 0.27 | 1.11% |
| 2025-11-13 | 19.29 | 19.48 | 19.12 | 19.33 | +0.89% | 0.22 | 0.94% |
| 2025-11-12 | 19.19 | 19.48 | 19.05 | 19.16 | -0.67% | 0.27 | 1.12% |
| 2025-11-11 | 19.35 | 19.49 | 19.28 | 19.29 | -0.31% | 0.18 | 0.73% |
| 2025-11-10 | 19.49 | 19.61 | 19.25 | 19.35 | -0.72% | 0.23 | 0.96% |
| 2025-11-07 | 19.80 | 19.80 | 19.33 | 19.49 | -1.27% | 0.29 | 1.20% |
| 2025-11-06 | 19.95 | 19.95 | 19.51 | 19.74 | +0.66% | 0.24 | 0.99% |
| 2025-11-05 | 19.19 | 19.71 | 19.19 | 19.61 | +1.08% | 0.30 | 1.24% |
| 2025-11-04 | 19.47 | 19.60 | 19.26 | 19.40 | +0.10% | 0.23 | 0.95% |
| 2025-11-03 | 19.76 | 19.95 | 19.26 | 19.38 | -1.12% | 0.29 | 1.21% |
| 2025-10-31 | 19.39 | 19.74 | 19.30 | 19.60 | +1.55% | 0.31 | 1.26% |
| 2025-10-30 | 19.96 | 19.96 | 19.30 | 19.30 | -3.98% | 0.42 | 1.75% |
| 2025-10-29 | 20.30 | 20.51 | 20.00 | 20.10 | -1.71% | 0.27 | 1.10% |
| 2025-10-28 | 20.52 | 20.70 | 20.23 | 20.45 | -0.10% | 0.26 | 1.02% |
| 2025-10-27 | 20.93 | 20.95 | 20.30 | 20.47 | -1.25% | 0.33 | 1.31% |
| 2025-10-24 | 20.50 | 20.97 | 20.33 | 20.73 | +1.57% | 0.42 | 1.64% |