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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.78 | 25.06 | 24.46 | 25.01 | +0.93% | 0.55 | 2.68% |
| 2025-10-22 | 24.76 | 25.05 | 24.56 | 24.78 | +0.24% | 0.52 | 2.54% |
| 2025-10-21 | 24.34 | 24.72 | 24.21 | 24.72 | +1.52% | 0.61 | 3.02% |
| 2025-10-20 | 24.28 | 24.50 | 24.10 | 24.35 | +1.71% | 0.64 | 3.20% |
| 2025-10-17 | 24.77 | 24.77 | 23.92 | 23.94 | -3.58% | 0.74 | 3.72% |
| 2025-10-16 | 25.22 | 25.28 | 24.72 | 24.83 | -1.59% | 0.55 | 2.66% |
| 2025-10-15 | 24.78 | 25.25 | 24.66 | 25.23 | +1.90% | 0.65 | 3.17% |
| 2025-10-14 | 25.58 | 25.84 | 24.61 | 24.76 | -2.94% | 0.98 | 4.74% |
| 2025-10-13 | 25.07 | 25.60 | 24.13 | 25.51 | -1.92% | 1.06 | 5.14% |
| 2025-10-10 | 25.98 | 26.97 | 25.97 | 26.01 | +0.15% | 1.33 | 6.16% |
| 2025-10-09 | 26.88 | 26.97 | 25.88 | 25.97 | -3.10% | 1.67 | 7.77% |
| 2025-09-30 | 27.43 | 27.57 | 26.76 | 26.80 | -2.33% | 1.05 | 4.76% |
| 2025-09-29 | 27.35 | 27.77 | 26.93 | 27.44 | +0.55% | 1.07 | 4.75% |
| 2025-09-26 | 27.74 | 28.32 | 27.20 | 27.29 | -1.69% | 1.24 | 5.44% |
| 2025-09-25 | 27.99 | 28.85 | 27.55 | 27.76 | -0.72% | 1.19 | 5.15% |
| 2025-09-24 | 27.90 | 28.06 | 27.38 | 27.96 | -0.46% | 0.99 | 4.36% |
| 2025-09-23 | 28.19 | 28.54 | 27.46 | 28.09 | +0.39% | 1.78 | 7.77% |
| 2025-09-22 | 27.93 | 28.55 | 27.78 | 27.98 | +0.21% | 1.08 | 4.70% |
| 2025-09-19 | 28.50 | 28.80 | 27.74 | 27.92 | -2.89% | 1.14 | 4.93% |
| 2025-09-18 | 29.30 | 29.75 | 28.42 | 28.75 | -1.78% | 1.82 | 7.56% |