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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.68 | 25.96 | 25.56 | 25.93 | +1.17% | 0.79 | 2.59% |
| 2025-06-24 | 24.70 | 25.66 | 24.70 | 25.63 | +4.53% | 1.02 | 3.38% |
| 2025-06-23 | 24.03 | 24.55 | 23.91 | 24.52 | +1.24% | 0.40 | 1.39% |
| 2025-06-20 | 24.62 | 24.92 | 24.18 | 24.22 | -2.34% | 0.58 | 2.01% |
| 2025-06-19 | 25.12 | 25.54 | 24.69 | 24.80 | -1.23% | 0.82 | 2.73% |
| 2025-06-18 | 25.14 | 25.20 | 24.77 | 25.11 | -0.12% | 0.54 | 1.80% |
| 2025-06-17 | 25.26 | 25.32 | 24.91 | 25.14 | -0.70% | 0.58 | 1.89% |
| 2025-06-16 | 25.09 | 25.75 | 25.00 | 25.32 | +0.39% | 0.64 | 2.10% |
| 2025-06-13 | 25.94 | 25.94 | 25.18 | 25.22 | -3.29% | 0.83 | 2.69% |
| 2025-06-12 | 25.88 | 26.19 | 25.58 | 26.08 | +0.15% | 0.97 | 3.10% |
| 2025-06-11 | 25.89 | 26.24 | 25.81 | 26.04 | +1.03% | 0.92 | 2.93% |
| 2025-06-10 | 26.05 | 26.18 | 25.13 | 25.77 | -1.51% | 1.23 | 3.96% |
| 2025-06-09 | 25.82 | 27.34 | 25.82 | 26.16 | +1.41% | 1.88 | 5.86% |
| 2025-06-06 | 25.99 | 26.52 | 25.52 | 25.80 | -0.80% | 1.22 | 3.89% |
| 2025-06-05 | 25.50 | 26.16 | 25.17 | 26.01 | +1.97% | 1.07 | 3.46% |
| 2025-06-04 | 25.34 | 25.70 | 25.32 | 25.50 | +0.86% | 0.72 | 2.32% |
| 2025-06-03 | 24.96 | 25.54 | 24.80 | 25.29 | +0.98% | 0.77 | 2.52% |
| 2025-05-30 | 26.53 | 26.72 | 24.90 | 25.04 | -6.13% | 1.73 | 5.61% |
| 2025-05-29 | 26.59 | 27.28 | 26.59 | 26.68 | +0.33% | 1.26 | 3.88% |
| 2025-05-28 | 27.16 | 27.39 | 26.54 | 26.59 | -1.93% | 1.21 | 3.73% |