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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.40 | 29.19 | 28.22 | 28.58 | +1.17% | 1.95 | 8.34% |
| 2026-01-16 | 27.12 | 28.35 | 27.08 | 28.25 | +4.28% | 2.17 | 9.48% |
| 2026-01-15 | 26.91 | 27.28 | 26.76 | 27.09 | +0.33% | 0.70 | 3.14% |
| 2026-01-14 | 26.87 | 27.37 | 26.50 | 27.00 | +0.48% | 1.03 | 4.66% |
| 2026-01-13 | 27.49 | 27.55 | 26.75 | 26.87 | -2.29% | 1.09 | 4.91% |
| 2026-01-12 | 27.29 | 27.64 | 26.92 | 27.50 | +0.92% | 1.28 | 5.70% |
| 2026-01-09 | 27.05 | 27.30 | 26.89 | 27.25 | +0.89% | 0.89 | 4.01% |
| 2026-01-08 | 26.90 | 27.14 | 26.80 | 27.01 | +0.07% | 0.62 | 2.80% |
| 2026-01-07 | 27.30 | 27.36 | 26.92 | 26.99 | -1.21% | 0.79 | 3.56% |
| 2026-01-06 | 27.28 | 27.47 | 27.16 | 27.32 | +0.26% | 0.77 | 3.46% |
| 2026-01-05 | 27.46 | 27.46 | 27.05 | 27.25 | -0.80% | 1.06 | 4.75% |
| 2025-12-31 | 27.50 | 27.65 | 27.20 | 27.47 | -0.15% | 1.11 | 4.94% |
| 2025-12-30 | 26.73 | 27.69 | 26.56 | 27.51 | +2.34% | 1.78 | 7.92% |
| 2025-12-29 | 26.00 | 27.42 | 25.85 | 26.88 | +3.90% | 1.50 | 6.85% |
| 2025-12-26 | 26.23 | 26.36 | 25.74 | 25.87 | -1.30% | 0.56 | 2.63% |
| 2025-12-25 | 25.79 | 26.21 | 25.65 | 26.21 | +1.98% | 0.51 | 2.41% |
| 2025-12-24 | 25.29 | 25.77 | 25.27 | 25.70 | +1.54% | 0.45 | 2.15% |
| 2025-12-23 | 25.58 | 25.77 | 25.28 | 25.31 | -1.25% | 0.42 | 2.03% |
| 2025-12-22 | 25.48 | 25.87 | 25.35 | 25.63 | +1.10% | 0.47 | 2.25% |
| 2025-12-19 | 25.30 | 25.66 | 25.17 | 25.35 | +0.80% | 0.54 | 2.60% |