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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.32 | 27.53 | 26.73 | 27.11 | -1.57% | 1.17 | 3.57% |
| 2025-05-26 | 27.37 | 27.72 | 27.18 | 27.54 | -0.39% | 1.20 | 3.62% |
| 2025-05-23 | 27.30 | 28.29 | 27.30 | 27.65 | +0.32% | 1.82 | 5.40% |
| 2025-05-22 | 27.88 | 28.25 | 27.45 | 27.56 | -1.17% | 1.46 | 4.35% |
| 2025-05-21 | 28.36 | 28.53 | 27.79 | 27.89 | -2.45% | 1.87 | 5.52% |
| 2025-05-20 | 28.21 | 28.91 | 27.93 | 28.59 | -0.34% | 2.98 | 8.67% |
| 2025-05-19 | 29.89 | 30.09 | 28.13 | 28.68 | -1.19% | 5.14 | 14.70% |
| 2025-05-16 | 26.40 | 29.03 | 26.15 | 29.03 | +10.00% | 2.65 | 7.69% |
| 2025-05-15 | 26.88 | 26.90 | 26.08 | 26.39 | -2.01% | 0.94 | 2.94% |
| 2025-05-14 | 26.88 | 27.17 | 26.60 | 26.93 | -0.91% | 1.38 | 4.25% |
| 2025-05-13 | 28.11 | 28.24 | 26.99 | 27.18 | -3.33% | 2.61 | 7.87% |
| 2025-05-12 | 27.95 | 28.67 | 27.65 | 28.11 | +1.46% | 3.78 | 11.09% |
| 2025-05-09 | 26.61 | 28.17 | 25.85 | 27.71 | +3.84% | 3.57 | 20.33% |
| 2025-05-08 | 25.86 | 27.03 | 25.84 | 26.69 | +2.38% | 1.58 | 9.18% |
| 2025-05-07 | 26.44 | 26.64 | 25.80 | 26.07 | -0.94% | 1.42 | 8.36% |
| 2025-05-06 | 25.64 | 26.37 | 25.26 | 26.31 | +4.78% | 1.50 | 8.98% |