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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.58 | 21.29 | 20.12 | 20.71 | +2.83% | 0.68 | 2.66% |
| 2025-09-16 | 19.90 | 20.14 | 19.72 | 20.14 | +1.72% | 0.27 | 1.08% |
| 2025-09-15 | 20.20 | 20.25 | 19.69 | 19.80 | -1.54% | 0.32 | 1.31% |
| 2025-09-12 | 20.03 | 20.26 | 19.76 | 20.11 | +0.90% | 0.39 | 1.58% |
| 2025-09-11 | 19.51 | 20.07 | 19.35 | 19.93 | +1.53% | 0.33 | 1.35% |
| 2025-09-10 | 19.78 | 20.15 | 19.57 | 19.63 | -0.61% | 0.31 | 1.25% |
| 2025-09-09 | 19.81 | 20.03 | 19.61 | 19.75 | -0.30% | 0.37 | 1.52% |
| 2025-09-08 | 19.35 | 19.87 | 19.35 | 19.81 | +2.22% | 0.40 | 1.66% |
| 2025-09-05 | 18.97 | 19.44 | 18.86 | 19.38 | +2.98% | 0.34 | 1.41% |
| 2025-09-04 | 18.96 | 19.36 | 18.59 | 18.82 | -0.95% | 0.38 | 1.61% |
| 2025-09-03 | 19.28 | 19.60 | 18.89 | 19.00 | -1.30% | 0.37 | 1.53% |
| 2025-09-02 | 19.37 | 19.62 | 18.73 | 19.25 | -0.62% | 0.40 | 1.70% |
| 2025-09-01 | 18.95 | 19.78 | 18.95 | 19.37 | +2.49% | 0.49 | 2.05% |
| 2025-08-29 | 19.21 | 19.33 | 18.70 | 18.90 | -1.56% | 0.31 | 1.30% |
| 2025-08-28 | 19.49 | 19.92 | 18.40 | 19.20 | -0.83% | 0.48 | 2.01% |
| 2025-08-27 | 20.70 | 20.70 | 19.36 | 19.36 | -5.70% | 0.53 | 2.13% |
| 2025-08-26 | 20.28 | 20.73 | 20.03 | 20.53 | +1.13% | 0.33 | 1.31% |
| 2025-08-25 | 20.27 | 20.38 | 19.95 | 20.30 | +0.59% | 0.39 | 1.57% |
| 2025-08-22 | 20.22 | 20.40 | 20.03 | 20.18 | -0.39% | 0.32 | 1.30% |
| 2025-08-21 | 20.71 | 20.71 | 20.15 | 20.26 | -2.17% | 0.33 | 1.29% |