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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.62 | 29.05 | 28.38 | 29.05 | +1.54% | 1.09 | 3.17% |
| 2025-08-19 | 28.42 | 28.94 | 27.83 | 28.61 | +0.70% | 1.32 | 3.89% |
| 2025-08-18 | 28.10 | 29.05 | 28.00 | 28.41 | +2.19% | 1.48 | 4.37% |
| 2025-08-15 | 27.15 | 27.80 | 27.11 | 27.80 | +2.17% | 0.99 | 3.01% |
| 2025-08-14 | 27.82 | 27.93 | 26.93 | 27.21 | -2.09% | 0.99 | 3.04% |
| 2025-08-13 | 27.67 | 27.93 | 27.43 | 27.79 | +0.47% | 0.79 | 2.38% |
| 2025-08-12 | 27.83 | 27.95 | 27.33 | 27.66 | -0.65% | 0.67 | 2.04% |
| 2025-08-11 | 27.68 | 27.94 | 27.61 | 27.84 | +0.69% | 0.68 | 2.04% |
| 2025-08-08 | 27.75 | 27.83 | 27.48 | 27.65 | -0.68% | 0.73 | 2.21% |
| 2025-08-07 | 28.15 | 28.15 | 27.80 | 27.84 | -1.03% | 0.76 | 2.27% |
| 2025-08-06 | 27.90 | 28.25 | 27.74 | 28.13 | +0.57% | 1.31 | 3.91% |
| 2025-08-05 | 27.35 | 27.99 | 27.29 | 27.97 | +2.49% | 1.46 | 4.41% |
| 2025-08-04 | 26.48 | 27.29 | 26.36 | 27.29 | +2.13% | 0.89 | 2.77% |
| 2025-08-01 | 26.73 | 27.00 | 26.59 | 26.72 | +0.19% | 0.52 | 1.64% |
| 2025-07-31 | 27.00 | 27.26 | 26.60 | 26.67 | -1.62% | 0.77 | 2.39% |
| 2025-07-30 | 26.97 | 27.70 | 26.83 | 27.11 | +0.48% | 0.96 | 2.97% |
| 2025-07-29 | 27.17 | 27.17 | 26.76 | 26.98 | -0.95% | 0.66 | 2.07% |
| 2025-07-28 | 27.26 | 27.45 | 27.16 | 27.24 | -0.04% | 0.68 | 2.10% |
| 2025-07-25 | 27.23 | 27.36 | 27.01 | 27.25 | +0.04% | 0.62 | 1.93% |
| 2025-07-24 | 26.96 | 27.26 | 26.71 | 27.24 | +2.02% | 0.80 | 2.48% |