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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.92 | 26.97 | 26.68 | 26.70 | -1.40% | 0.70 | 2.18% |
| 2025-07-22 | 27.13 | 27.25 | 26.88 | 27.08 | -0.44% | 0.77 | 2.40% |
| 2025-07-21 | 27.18 | 27.40 | 27.00 | 27.20 | +0.15% | 0.89 | 2.76% |
| 2025-07-18 | 27.37 | 27.37 | 27.02 | 27.16 | -0.73% | 0.79 | 2.44% |
| 2025-07-17 | 27.42 | 27.49 | 27.10 | 27.36 | -0.15% | 1.26 | 3.90% |
| 2025-07-16 | 26.55 | 27.40 | 26.35 | 27.40 | +3.24% | 1.66 | 5.15% |
| 2025-07-15 | 26.46 | 26.67 | 26.13 | 26.54 | +0.34% | 0.68 | 2.17% |
| 2025-07-14 | 26.20 | 26.65 | 26.00 | 26.45 | +1.26% | 0.68 | 2.16% |
| 2025-07-11 | 25.99 | 26.29 | 25.83 | 26.12 | +0.50% | 0.54 | 1.73% |
| 2025-07-10 | 26.22 | 26.25 | 25.81 | 25.99 | -0.99% | 0.48 | 1.56% |
| 2025-07-09 | 26.12 | 26.40 | 26.03 | 26.25 | +0.96% | 0.87 | 2.77% |
| 2025-07-08 | 25.81 | 26.08 | 25.65 | 26.00 | +0.74% | 0.46 | 1.50% |
| 2025-07-07 | 25.74 | 26.23 | 25.37 | 25.81 | +0.35% | 0.54 | 1.76% |
| 2025-07-04 | 26.15 | 26.15 | 25.67 | 25.72 | -1.38% | 0.46 | 1.48% |
| 2025-07-03 | 25.81 | 26.11 | 25.66 | 26.08 | +1.01% | 0.44 | 1.42% |
| 2025-07-02 | 26.23 | 26.23 | 25.67 | 25.82 | -1.60% | 0.49 | 1.59% |
| 2025-07-01 | 26.22 | 26.35 | 25.95 | 26.24 | +0.23% | 0.51 | 1.64% |
| 2025-06-30 | 25.89 | 26.20 | 25.80 | 26.18 | +1.43% | 0.55 | 1.77% |
| 2025-06-27 | 25.70 | 26.12 | 25.70 | 25.81 | +0.55% | 0.54 | 1.75% |
| 2025-06-26 | 25.90 | 26.17 | 25.56 | 25.67 | -1.00% | 0.78 | 2.52% |