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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.32 | 25.62 | 25.28 | 25.60 | +0.75% | 0.51 | 2.42% |
| 2026-04-21 | 25.51 | 25.66 | 25.20 | 25.41 | -0.66% | 0.44 | 2.12% |
| 2026-04-20 | 25.72 | 25.72 | 25.00 | 25.58 | -0.31% | 0.46 | 2.20% |
| 2026-04-17 | 25.65 | 25.73 | 25.34 | 25.66 | 0.00% | 0.42 | 2.03% |
| 2026-04-16 | 25.40 | 25.70 | 25.28 | 25.66 | +1.58% | 0.47 | 2.25% |
| 2026-04-15 | 25.68 | 25.68 | 25.12 | 25.26 | -0.86% | 0.46 | 2.23% |
| 2026-04-14 | 25.31 | 25.54 | 25.06 | 25.48 | +1.59% | 0.55 | 2.65% |
| 2026-04-13 | 25.33 | 25.41 | 24.88 | 25.08 | -1.38% | 0.60 | 2.90% |
| 2026-04-10 | 24.88 | 26.20 | 24.88 | 25.43 | +3.12% | 1.01 | 4.81% |
| 2026-04-09 | 24.80 | 24.99 | 24.49 | 24.66 | -1.36% | 0.36 | 1.80% |
| 2026-04-08 | 24.65 | 25.03 | 24.55 | 25.00 | +3.73% | 0.55 | 2.72% |
| 2026-04-07 | 23.92 | 24.29 | 23.72 | 24.10 | +1.13% | 0.33 | 1.69% |
| 2026-04-03 | 24.43 | 24.58 | 23.79 | 23.83 | -2.22% | 0.37 | 1.88% |
| 2026-04-02 | 24.95 | 25.00 | 24.17 | 24.37 | -2.32% | 0.39 | 1.96% |
| 2026-04-01 | 24.85 | 25.18 | 24.71 | 24.95 | +1.96% | 0.49 | 2.39% |
| 2026-03-31 | 24.60 | 24.86 | 24.38 | 24.47 | -0.53% | 0.55 | 2.73% |
| 2026-03-30 | 24.14 | 24.65 | 24.01 | 24.60 | +0.90% | 0.42 | 2.10% |
| 2026-03-27 | 24.10 | 24.41 | 23.91 | 24.38 | +0.37% | 0.41 | 2.04% |
| 2026-03-26 | 24.75 | 24.85 | 24.05 | 24.29 | -1.26% | 0.44 | 2.18% |
| 2026-03-25 | 24.46 | 24.76 | 24.33 | 24.60 | +1.23% | 0.48 | 2.39% |