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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.20 | 26.24 | 25.70 | 25.74 | -1.19% | 0.51 | 2.41% |
| 2025-11-19 | 26.79 | 26.84 | 26.00 | 26.05 | -2.36% | 0.71 | 3.28% |
| 2025-11-18 | 27.16 | 27.19 | 26.53 | 26.68 | -1.44% | 0.78 | 3.58% |
| 2025-11-17 | 27.56 | 27.58 | 26.92 | 27.07 | -1.38% | 0.74 | 3.31% |
| 2025-11-14 | 27.36 | 27.78 | 27.24 | 27.45 | +0.15% | 0.86 | 3.80% |
| 2025-11-13 | 27.77 | 27.78 | 27.31 | 27.41 | -0.72% | 0.99 | 4.37% |
| 2025-11-12 | 28.29 | 28.29 | 27.52 | 27.61 | -2.13% | 1.14 | 5.02% |
| 2025-11-11 | 27.98 | 28.65 | 27.70 | 28.21 | +0.82% | 1.80 | 7.77% |
| 2025-11-10 | 28.20 | 28.20 | 27.60 | 27.98 | -0.85% | 1.29 | 5.66% |
| 2025-11-07 | 28.05 | 28.75 | 27.91 | 28.22 | +0.14% | 1.82 | 7.85% |
| 2025-11-06 | 27.83 | 28.48 | 27.70 | 28.18 | +1.22% | 1.98 | 8.57% |
| 2025-11-05 | 27.30 | 27.93 | 27.08 | 27.84 | +0.98% | 1.71 | 7.54% |
| 2025-11-04 | 27.51 | 28.05 | 27.33 | 27.57 | +0.51% | 1.82 | 8.03% |
| 2025-11-03 | 27.68 | 27.76 | 27.21 | 27.43 | -0.44% | 1.33 | 5.92% |
| 2025-10-31 | 27.20 | 27.85 | 26.96 | 27.55 | +1.59% | 1.88 | 8.34% |
| 2025-10-30 | 27.37 | 27.90 | 27.07 | 27.12 | -2.27% | 2.65 | 11.85% |
| 2025-10-29 | 25.81 | 27.75 | 25.69 | 27.75 | +9.99% | 3.05 | 13.92% |
| 2025-10-28 | 25.11 | 25.39 | 24.96 | 25.23 | +0.20% | 0.50 | 2.40% |
| 2025-10-27 | 25.49 | 25.55 | 24.96 | 25.18 | +0.04% | 0.64 | 3.10% |
| 2025-10-24 | 25.03 | 25.67 | 24.84 | 25.17 | +0.64% | 0.58 | 2.81% |