铭科精技 sz.001319
26.59
+6.19%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.96 | 26.65 | 24.88 | 26.59 | +6.19% | 2.35 | 11.07% |
| 2026-05-22 | 24.29 | 25.15 | 24.08 | 25.04 | +3.51% | 1.26 | 6.19% |
| 2026-05-21 | 23.97 | 24.92 | 23.87 | 24.19 | +1.34% | 1.17 | 5.81% |
| 2026-05-20 | 24.18 | 24.25 | 23.48 | 23.87 | -1.73% | 0.51 | 2.61% |
| 2026-05-19 | 24.37 | 24.62 | 24.06 | 24.29 | -0.33% | 0.51 | 2.56% |
| 2026-05-18 | 24.23 | 24.41 | 23.80 | 24.37 | +0.41% | 0.63 | 3.17% |
| 2026-05-15 | 23.77 | 24.76 | 23.71 | 24.27 | +2.10% | 0.82 | 4.14% |
| 2026-05-14 | 24.25 | 24.60 | 23.77 | 23.77 | -1.45% | 0.53 | 2.72% |
| 2026-05-13 | 24.28 | 24.38 | 24.01 | 24.12 | -0.08% | 0.41 | 2.08% |
| 2026-05-12 | 24.56 | 24.70 | 24.10 | 24.14 | -1.71% | 0.53 | 2.64% |
| 2026-05-11 | 25.00 | 25.00 | 24.42 | 24.56 | -1.84% | 0.85 | 4.21% |
| 2026-05-08 | 24.28 | 25.08 | 23.96 | 25.02 | +3.05% | 0.80 | 3.97% |
| 2026-05-07 | 23.99 | 24.41 | 23.85 | 24.28 | +1.29% | 0.53 | 2.69% |
| 2026-05-06 | 23.99 | 24.32 | 23.90 | 23.97 | +0.38% | 0.59 | 3.00% |
| 2026-04-30 | 23.67 | 24.03 | 23.61 | 23.88 | +0.84% | 0.49 | 2.51% |
| 2026-04-29 | 23.12 | 23.85 | 23.10 | 23.68 | +1.98% | 0.58 | 3.02% |
| 2026-04-28 | 23.61 | 23.68 | 23.14 | 23.22 | -2.03% | 0.54 | 2.84% |
| 2026-04-27 | 23.37 | 23.79 | 22.73 | 23.70 | +1.28% | 0.89 | 4.64% |
| 2026-04-24 | 23.78 | 23.98 | 22.94 | 23.40 | -6.25% | 1.22 | 6.41% |
| 2026-04-23 | 25.45 | 25.58 | 24.86 | 24.96 | -2.50% | 0.61 | 2.94% |