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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.16 | 29.55 | 29.09 | 29.27 | +0.27% | 1.29 | 5.37% |
| 2025-09-16 | 28.36 | 29.25 | 28.28 | 29.19 | +3.00% | 1.39 | 5.86% |
| 2025-09-15 | 28.31 | 28.95 | 28.21 | 28.34 | +0.11% | 0.90 | 3.85% |
| 2025-09-12 | 28.74 | 28.95 | 28.30 | 28.31 | -1.77% | 0.87 | 3.72% |
| 2025-09-11 | 28.31 | 28.91 | 27.85 | 28.82 | +1.16% | 1.38 | 5.91% |
| 2025-09-10 | 27.91 | 29.46 | 27.91 | 28.49 | +2.11% | 1.66 | 7.05% |
| 2025-09-09 | 28.40 | 28.40 | 27.83 | 27.90 | -1.90% | 0.65 | 2.81% |
| 2025-09-08 | 27.57 | 28.57 | 27.57 | 28.44 | +3.19% | 1.08 | 4.69% |
| 2025-09-05 | 26.76 | 27.57 | 26.52 | 27.56 | +2.99% | 0.83 | 3.70% |
| 2025-09-04 | 27.32 | 27.71 | 26.15 | 26.76 | -2.23% | 0.96 | 4.34% |
| 2025-09-03 | 27.98 | 29.01 | 27.30 | 27.37 | -2.28% | 1.08 | 4.72% |
| 2025-09-02 | 27.74 | 28.45 | 26.56 | 28.01 | +1.01% | 1.63 | 7.25% |
| 2025-09-01 | 28.28 | 28.57 | 27.65 | 27.73 | -1.94% | 1.05 | 4.59% |
| 2025-08-29 | 28.56 | 28.77 | 28.07 | 28.28 | -0.98% | 0.98 | 4.22% |
| 2025-08-28 | 28.32 | 28.84 | 27.44 | 28.56 | +0.14% | 1.50 | 6.50% |
| 2025-08-27 | 29.33 | 29.87 | 28.49 | 28.52 | -2.03% | 2.19 | 9.12% |
| 2025-08-26 | 28.97 | 29.27 | 28.67 | 29.11 | +1.61% | 1.64 | 6.88% |
| 2025-08-25 | 28.49 | 28.98 | 28.24 | 28.65 | +1.27% | 1.19 | 3.49% |
| 2025-08-22 | 28.70 | 28.79 | 28.18 | 28.29 | -1.01% | 1.14 | 3.37% |
| 2025-08-21 | 29.06 | 29.18 | 28.36 | 28.58 | -1.62% | 0.99 | 2.89% |