鸣志电器(603728)股票行情
鸣志电器(603728)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 58.89 | 58.04 | -0.86 | -1.46% | 57.59 | 59.57 | 64389 | 37588.60 | 1.54% |
| 2025-07-31 | 58.30 | 58.90 | 0.33 | 0.56% | 58.29 | 60.44 | 94445 | 56284.48 | 2.25% |
| 2025-07-30 | 59.29 | 58.57 | -0.81 | -1.36% | 58.14 | 59.31 | 63078 | 37032.95 | 1.51% |
| 2025-07-29 | 59.58 | 59.38 | -0.74 | -1.23% | 58.65 | 59.95 | 85400 | 50580.00 | 2.04% |
| 2025-07-28 | 60.65 | 60.12 | -0.23 | -0.38% | 60.09 | 61.30 | 63314 | 38327.29 | 1.51% |
| 2025-07-25 | 60.50 | 60.35 | 0.08 | 0.13% | 59.70 | 60.68 | 69029 | 41469.66 | 1.65% |
| 2025-07-24 | 59.80 | 60.27 | 0.12 | 0.20% | 59.51 | 61.15 | 78680 | 47492.00 | 1.88% |
| 2025-07-23 | 61.30 | 60.15 | -1.77 | -2.86% | 59.80 | 61.56 | 100787 | 60951.40 | 2.41% |
| 2025-07-22 | 62.00 | 61.92 | -1.07 | -1.70% | 61.38 | 62.96 | 120042 | 74465.30 | 2.87% |
| 2025-07-21 | 60.98 | 62.99 | 3.96 | 6.71% | 60.06 | 64.78 | 185829 | 115788.61 | 4.44% |
| 2025-07-18 | 58.85 | 59.03 | 0.17 | 0.29% | 58.40 | 59.30 | 73099 | 43072.00 | 1.75% |
| 2025-07-17 | 58.64 | 58.86 | -0.03 | -0.05% | 57.90 | 59.57 | 110048 | 64807.49 | 2.63% |
| 2025-07-16 | 57.36 | 58.89 | 1.69 | 2.95% | 57.06 | 59.26 | 143800 | 83848.25 | 3.43% |
| 2025-07-15 | 57.71 | 57.20 | -0.04 | -0.07% | 56.18 | 57.71 | 78250 | 44434.89 | 1.87% |
| 2025-07-14 | 55.97 | 57.24 | 1.53 | 2.75% | 55.76 | 57.64 | 116271 | 66030.58 | 2.78% |
| 2025-07-11 | 54.03 | 55.71 | 1.67 | 3.09% | 53.75 | 56.50 | 97884 | 54116.85 | 2.34% |
| 2025-07-10 | 54.15 | 54.04 | -0.40 | -0.73% | 53.88 | 54.55 | 45468 | 24603.65 | 1.09% |
| 2025-07-09 | 54.98 | 54.44 | -0.31 | -0.57% | 54.31 | 56.49 | 85578 | 47478.41 | 2.04% |
| 2025-07-08 | 53.94 | 54.75 | 0.81 | 1.50% | 53.70 | 55.00 | 49797 | 27159.08 | 1.19% |
| 2025-07-07 | 54.71 | 53.94 | -1.06 | -1.93% | 53.70 | 54.91 | 43140 | 23306.79 | 1.03% |
| 2025-07-04 | 55.77 | 55.00 | -0.66 | -1.19% | 54.46 | 56.00 | 68298 | 37623.81 | 1.63% |
| 2025-07-03 | 55.63 | 55.66 | -0.35 | -0.62% | 55.12 | 56.71 | 49815 | 27699.21 | 1.19% |
| 2025-07-02 | 57.02 | 56.01 | -1.45 | -2.52% | 55.66 | 57.41 | 57120 | 32170.20 | 1.36% |
| 2025-07-01 | 57.47 | 57.46 | -0.01 | -0.02% | 56.80 | 57.81 | 53728 | 30819.66 | 1.28% |
| 2025-06-30 | 57.20 | 57.47 | 0.35 | 0.61% | 57.06 | 57.98 | 51433 | 29607.43 | 1.23% |
| 2025-06-27 | 56.98 | 57.12 | 0.01 | 0.02% | 56.51 | 57.79 | 54120 | 30950.25 | 1.29% |
| 2025-06-26 | 58.09 | 57.11 | -0.99 | -1.70% | 57.03 | 58.87 | 81593 | 47174.85 | 1.95% |
| 2025-06-25 | 57.50 | 58.10 | 0.61 | 1.06% | 57.02 | 58.12 | 98043 | 56587.79 | 2.34% |
| 2025-06-24 | 54.38 | 57.49 | 3.25 | 5.99% | 54.38 | 57.55 | 139917 | 79540.27 | 3.34% |
| 2025-06-23 | 52.86 | 54.24 | 0.23 | 0.43% | 52.54 | 54.35 | 46212 | 24885.81 | 1.10% |
| 2025-06-20 | 56.31 | 54.01 | -2.28 | -4.05% | 53.75 | 56.33 | 77894 | 42615.13 | 1.86% |
| 2025-06-19 | 55.48 | 56.29 | 0.76 | 1.37% | 55.13 | 57.58 | 129321 | 73378.59 | 3.09% |
| 2025-06-18 | 54.47 | 55.53 | 1.05 | 1.93% | 54.15 | 55.77 | 61346 | 33862.34 | 1.46% |
| 2025-06-17 | 54.80 | 54.50 | -0.20 | -0.37% | 54.20 | 54.98 | 37446 | 20396.16 | 0.89% |
| 2025-06-16 | 53.52 | 54.70 | 0.34 | 0.63% | 53.52 | 54.98 | 36062 | 19683.85 | 0.86% |
| 2025-06-13 | 55.70 | 54.36 | -1.48 | -2.65% | 54.14 | 55.70 | 55074 | 30170.24 | 1.31% |
| 2025-06-12 | 55.95 | 55.84 | -0.42 | -0.75% | 55.69 | 56.76 | 41151 | 23115.49 | 0.98% |
| 2025-06-11 | 55.63 | 56.26 | 0.69 | 1.24% | 55.63 | 56.77 | 61631 | 34712.41 | 1.47% |
| 2025-06-10 | 56.93 | 55.57 | -1.35 | -2.37% | 54.48 | 57.01 | 79569 | 44200.55 | 1.90% |
| 2025-06-09 | 56.51 | 56.92 | 0.24 | 0.42% | 56.50 | 57.77 | 60827 | 34820.24 | 1.45% |
| 2025-06-06 | 57.21 | 56.68 | -0.82 | -1.43% | 56.27 | 57.34 | 51029 | 28937.14 | 1.22% |
| 2025-06-05 | 56.90 | 57.50 | 0.80 | 1.41% | 56.00 | 58.00 | 78655 | 44896.89 | 1.88% |
| 2025-06-04 | 55.97 | 56.70 | 1.14 | 2.05% | 55.70 | 57.22 | 76776 | 43375.41 | 1.83% |
| 2025-06-03 | 54.90 | 55.56 | 0.08 | 0.14% | 54.90 | 55.98 | 39901 | 22210.84 | 0.95% |
| 2025-05-30 | 56.89 | 55.48 | -1.67 | -2.92% | 55.33 | 56.90 | 51698 | 28806.52 | 1.23% |
| 2025-05-29 | 56.61 | 57.15 | 0.57 | 1.01% | 56.55 | 57.46 | 61074 | 34831.80 | 1.46% |
| 2025-05-28 | 57.00 | 56.58 | -0.37 | -0.65% | 56.27 | 57.38 | 45929 | 26045.45 | 1.10% |
| 2025-05-27 | 58.25 | 56.95 | -1.24 | -2.13% | 56.79 | 58.30 | 49334 | 28210.41 | 1.18% |
| 2025-05-26 | 58.40 | 58.19 | -0.27 | -0.46% | 57.63 | 58.50 | 52535 | 30470.09 | 1.25% |
| 2025-05-23 | 58.88 | 58.46 | -0.74 | -1.25% | 58.30 | 60.09 | 66990 | 39661.02 | 1.60% |
| 2025-05-22 | 59.63 | 59.20 | -0.25 | -0.42% | 59.10 | 60.47 | 58498 | 34922.33 | 1.40% |
| 2025-05-21 | 60.75 | 59.45 | -1.40 | -2.30% | 59.20 | 60.94 | 77725 | 46398.41 | 1.86% |
| 2025-05-20 | 60.59 | 60.85 | -0.04 | -0.07% | 59.80 | 61.59 | 57792 | 35128.39 | 1.38% |
| 2025-05-19 | 61.86 | 60.89 | -1.10 | -1.77% | 59.65 | 61.86 | 67490 | 40876.33 | 1.61% |
| 2025-05-16 | 62.20 | 61.99 | -0.07 | -0.11% | 61.85 | 63.89 | 93771 | 59010.04 | 2.24% |
| 2025-05-15 | 64.50 | 62.06 | -2.74 | -4.23% | 61.77 | 64.55 | 80687 | 50641.54 | 1.93% |
| 2025-05-14 | 65.00 | 64.80 | -0.49 | -0.75% | 63.88 | 66.10 | 76752 | 49758.32 | 1.83% |
| 2025-05-13 | 67.75 | 65.29 | -1.07 | -1.61% | 65.16 | 67.86 | 82624 | 54643.61 | 1.97% |
| 2025-05-12 | 65.12 | 66.36 | 2.20 | 3.43% | 65.00 | 66.88 | 107225 | 70821.66 | 2.56% |
| 2025-05-09 | 66.11 | 64.16 | -1.93 | -2.92% | 63.65 | 66.11 | 80266 | 51647.82 | 1.92% |
| 2025-05-08 | 65.60 | 66.09 | 0.37 | 0.56% | 65.19 | 66.95 | 87945 | 58104.56 | 2.10% |
| 2025-05-07 | 67.97 | 65.72 | -1.43 | -2.13% | 64.68 | 67.98 | 126262 | 83542.05 | 3.01% |
| 2025-05-06 | 66.53 | 67.15 | 1.28 | 1.94% | 64.79 | 67.78 | 152875 | 101230.32 | 3.65% |
| 2025-04-30 | 63.00 | 65.87 | 3.01 | 4.79% | 62.30 | 66.88 | 122742 | 79733.91 | 2.93% |
| 2025-04-29 | 62.14 | 62.86 | 0.56 | 0.90% | 61.35 | 63.68 | 75162 | 47299.78 | 1.79% |
| 2025-04-28 | 63.50 | 62.30 | -1.79 | -2.79% | 61.86 | 64.07 | 81856 | 51099.75 | 1.95% |
| 2025-04-25 | 64.60 | 64.09 | -0.52 | -0.80% | 63.50 | 64.91 | 89317 | 57315.96 | 2.13% |
| 2025-04-24 | 65.71 | 64.61 | -1.83 | -2.75% | 64.30 | 66.50 | 133052 | 86635.76 | 3.18% |
| 2025-04-23 | 63.60 | 66.44 | 4.32 | 6.95% | 62.40 | 66.69 | 230410 | 149573.55 | 5.50% |
| 2025-04-22 | 60.69 | 62.12 | 0.65 | 1.06% | 60.28 | 64.50 | 203970 | 127900.91 | 4.87% |
| 2025-04-21 | 57.00 | 61.47 | 4.89 | 8.64% | 55.78 | 62.24 | 179892 | 108806.82 | 4.29% |
| 2025-04-18 | 56.96 | 56.58 | -0.42 | -0.74% | 56.20 | 57.33 | 32042 | 18136.51 | 0.76% |
| 2025-04-17 | 57.10 | 57.00 | -0.38 | -0.66% | 56.97 | 58.23 | 45840 | 26362.95 | 1.09% |
| 2025-04-16 | 58.50 | 57.38 | -1.38 | -2.35% | 56.32 | 58.65 | 64828 | 37206.49 | 1.55% |
| 2025-04-15 | 59.23 | 58.76 | -0.51 | -0.86% | 58.05 | 59.81 | 65483 | 38506.75 | 1.56% |
| 2025-04-14 | 60.00 | 59.27 | 0.08 | 0.14% | 59.00 | 60.95 | 96831 | 57897.71 | 2.31% |
| 2025-04-11 | 56.96 | 59.19 | 1.89 | 3.30% | 56.00 | 60.56 | 107201 | 63168.89 | 2.56% |
| 2025-04-10 | 57.00 | 57.30 | 2.27 | 4.13% | 56.99 | 59.28 | 117682 | 68099.74 | 2.81% |
| 2025-04-09 | 53.40 | 55.03 | 1.54 | 2.88% | 48.68 | 55.39 | 166591 | 87541.79 | 3.98% |
| 2025-04-08 | 57.20 | 53.49 | -5.94 | -9.99% | 53.49 | 57.64 | 128498 | 69823.27 | 3.07% |
上证大盘股票行情在线 K线走势图
