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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.79 | 30.88 | 30.35 | 30.71 | +1.32% | 1.00 | 3.98% |
| 2026-02-13 | 30.64 | 30.94 | 30.22 | 30.31 | -1.56% | 0.88 | 3.51% |
| 2026-02-12 | 30.45 | 31.57 | 30.42 | 30.79 | +0.79% | 1.51 | 5.92% |
| 2026-02-11 | 30.56 | 30.78 | 30.23 | 30.55 | -0.03% | 0.80 | 3.21% |
| 2026-02-10 | 30.81 | 31.16 | 30.45 | 30.56 | -0.65% | 0.82 | 3.25% |
| 2026-02-09 | 30.07 | 30.95 | 29.65 | 30.76 | +3.40% | 1.36 | 5.44% |
| 2026-02-06 | 29.30 | 30.25 | 29.07 | 29.75 | +0.98% | 0.92 | 3.79% |
| 2026-02-05 | 30.15 | 30.15 | 29.38 | 29.46 | -2.74% | 0.90 | 3.71% |
| 2026-02-04 | 30.28 | 30.78 | 29.92 | 30.29 | -0.49% | 1.02 | 4.09% |
| 2026-02-03 | 30.21 | 30.60 | 29.74 | 30.44 | +1.87% | 1.31 | 5.29% |
| 2026-02-02 | 30.10 | 30.78 | 29.83 | 29.88 | -1.13% | 1.46 | 5.89% |
| 2026-01-30 | 28.58 | 30.69 | 28.58 | 30.22 | +5.37% | 2.50 | 10.21% |
| 2026-01-29 | 29.44 | 29.44 | 28.53 | 28.68 | -3.17% | 1.61 | 6.80% |
| 2026-01-28 | 30.91 | 30.93 | 29.56 | 29.62 | -3.64% | 1.57 | 6.40% |
| 2026-01-27 | 29.85 | 31.18 | 29.70 | 30.74 | +2.98% | 2.32 | 9.24% |
| 2026-01-26 | 30.10 | 31.17 | 29.58 | 29.85 | -0.43% | 2.22 | 8.91% |
| 2026-01-23 | 30.33 | 30.50 | 29.76 | 29.98 | -0.83% | 1.61 | 6.56% |
| 2026-01-22 | 30.74 | 31.00 | 30.11 | 30.23 | -1.53% | 2.06 | 8.27% |
| 2026-01-21 | 29.31 | 31.71 | 29.02 | 30.70 | +4.46% | 3.86 | 15.48% |
| 2026-01-20 | 28.50 | 30.65 | 28.41 | 29.39 | +2.83% | 3.03 | 12.45% |