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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.01 | 20.47 | 19.73 | 20.41 | +2.05% | 0.42 | 1.67% |
| 2025-10-22 | 20.11 | 20.20 | 19.81 | 20.00 | -0.65% | 0.25 | 1.02% |
| 2025-10-21 | 19.84 | 20.14 | 19.65 | 20.13 | +2.03% | 0.38 | 1.53% |
| 2025-10-20 | 19.44 | 19.73 | 19.30 | 19.73 | +2.23% | 0.27 | 1.14% |
| 2025-10-17 | 19.58 | 19.84 | 19.23 | 19.30 | -1.23% | 0.37 | 1.52% |
| 2025-10-16 | 19.98 | 20.05 | 19.45 | 19.54 | -1.76% | 0.28 | 1.15% |
| 2025-10-15 | 19.41 | 19.97 | 19.37 | 19.89 | +1.84% | 0.34 | 1.40% |
| 2025-10-14 | 19.62 | 19.97 | 19.30 | 19.53 | +0.36% | 0.52 | 2.15% |
| 2025-10-13 | 18.68 | 19.55 | 18.29 | 19.46 | +0.26% | 0.45 | 1.90% |
| 2025-10-10 | 19.83 | 19.88 | 19.32 | 19.41 | -1.97% | 0.37 | 1.52% |
| 2025-10-09 | 19.40 | 20.05 | 19.28 | 19.80 | +2.59% | 0.50 | 2.07% |
| 2025-09-30 | 19.60 | 19.60 | 19.20 | 19.30 | -0.52% | 0.24 | 1.01% |
| 2025-09-29 | 19.11 | 19.43 | 18.82 | 19.40 | +0.99% | 0.24 | 1.02% |
| 2025-09-26 | 18.91 | 19.45 | 18.86 | 19.21 | +0.58% | 0.35 | 1.46% |
| 2025-09-25 | 19.26 | 19.48 | 18.92 | 19.10 | 0.00% | 0.37 | 1.56% |
| 2025-09-24 | 18.65 | 19.15 | 18.31 | 19.10 | +2.25% | 0.48 | 2.04% |
| 2025-09-23 | 19.51 | 19.51 | 17.91 | 18.68 | -4.25% | 0.63 | 2.74% |
| 2025-09-22 | 19.84 | 19.84 | 19.32 | 19.51 | +0.77% | 0.35 | 1.46% |
| 2025-09-19 | 19.80 | 20.07 | 19.21 | 19.36 | -2.47% | 0.46 | 1.88% |
| 2025-09-18 | 20.65 | 20.78 | 19.50 | 19.85 | -4.15% | 0.65 | 2.59% |