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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.83 | 25.47 | 24.80 | 25.15 | +0.44% | 0.48 | 2.30% |
| 2025-12-17 | 24.84 | 25.20 | 24.43 | 25.04 | +0.81% | 0.51 | 2.53% |
| 2025-12-16 | 25.03 | 25.30 | 24.77 | 24.84 | -0.76% | 0.44 | 2.13% |
| 2025-12-15 | 25.01 | 25.34 | 24.90 | 25.03 | -0.52% | 0.34 | 1.67% |
| 2025-12-12 | 25.46 | 25.63 | 25.11 | 25.16 | -0.67% | 0.41 | 1.96% |
| 2025-12-11 | 25.92 | 26.06 | 25.33 | 25.33 | -2.16% | 0.42 | 2.01% |
| 2025-12-10 | 25.90 | 26.07 | 25.68 | 25.89 | -0.04% | 0.45 | 2.13% |
| 2025-12-09 | 26.26 | 26.39 | 25.89 | 25.90 | -1.56% | 0.40 | 1.88% |
| 2025-12-08 | 26.25 | 26.43 | 26.11 | 26.31 | +0.38% | 0.43 | 2.01% |
| 2025-12-05 | 25.75 | 26.28 | 25.61 | 26.21 | +1.24% | 0.50 | 2.35% |
| 2025-12-04 | 25.99 | 26.17 | 25.54 | 25.89 | +0.47% | 0.58 | 2.72% |
| 2025-12-03 | 26.10 | 26.14 | 25.70 | 25.77 | -0.85% | 0.39 | 1.86% |
| 2025-12-02 | 26.11 | 26.26 | 25.86 | 25.99 | -0.46% | 0.45 | 2.10% |
| 2025-12-01 | 26.11 | 26.37 | 25.92 | 26.11 | +0.08% | 0.46 | 2.13% |
| 2025-11-28 | 25.50 | 26.17 | 25.41 | 26.09 | +2.35% | 0.61 | 2.87% |
| 2025-11-27 | 25.55 | 25.68 | 25.47 | 25.49 | -0.04% | 0.38 | 1.82% |
| 2025-11-26 | 25.34 | 25.97 | 25.02 | 25.50 | +0.47% | 0.63 | 2.99% |
| 2025-11-25 | 25.47 | 25.78 | 25.18 | 25.38 | +0.79% | 0.57 | 2.73% |
| 2025-11-24 | 24.99 | 25.30 | 24.83 | 25.18 | +1.33% | 0.57 | 2.77% |
| 2025-11-21 | 25.52 | 25.93 | 24.56 | 24.85 | -3.46% | 0.89 | 4.31% |