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 |
|---|
| 2025-09-15 | 71.20 | 73.69 | 1.79 | 2.49% | 71.20 | 75.38 | 222125 | 164334.72 | 5.30% |
| 2025-09-12 | 72.45 | 71.90 | -0.36 | -0.50% | 71.00 | 74.29 | 244413 | 177601.45 | 5.83% |
| 2025-09-11 | 68.50 | 72.26 | 3.37 | 4.89% | 68.41 | 72.54 | 284364 | 203400.81 | 6.79% |
| 2025-09-10 | 67.05 | 68.89 | 0.56 | 0.82% | 67.00 | 70.50 | 219452 | 150110.02 | 5.24% |
| 2025-09-09 | 69.00 | 68.33 | -0.52 | -0.76% | 68.01 | 71.21 | 356721 | 248253.70 | 8.52% |
| 2025-09-08 | 63.96 | 68.85 | 6.26 | 10.00% | 63.96 | 68.85 | 226143 | 154160.89 | 5.40% |
| 2025-09-05 | 60.42 | 62.59 | 2.01 | 3.32% | 60.03 | 62.65 | 95387 | 58800.06 | 2.28% |
| 2025-09-04 | 64.24 | 60.58 | -3.14 | -4.93% | 59.32 | 64.30 | 121944 | 75605.93 | 2.91% |
| 2025-09-03 | 66.64 | 63.72 | -2.02 | -3.07% | 62.80 | 66.80 | 143914 | 92487.24 | 3.44% |
| 2025-09-02 | 63.41 | 65.74 | 2.35 | 3.71% | 60.68 | 67.00 | 244998 | 157531.23 | 5.85% |
| 2025-09-01 | 63.60 | 63.39 | -1.04 | -1.61% | 62.15 | 64.45 | 112886 | 71236.01 | 2.69% |
| 2025-08-29 | 64.90 | 64.43 | -0.07 | -0.11% | 63.20 | 65.88 | 94264 | 60725.95 | 2.25% |
| 2025-08-28 | 63.32 | 64.50 | 0.72 | 1.13% | 62.30 | 64.67 | 120294 | 76574.31 | 2.87% |
| 2025-08-27 | 65.21 | 63.78 | -1.42 | -2.18% | 63.71 | 66.77 | 133685 | 87757.12 | 3.19% |
| 2025-08-26 | 66.06 | 65.20 | -1.54 | -2.31% | 65.16 | 66.45 | 115783 | 76106.27 | 2.76% |
| 2025-08-25 | 66.01 | 66.74 | 0.92 | 1.40% | 65.80 | 67.38 | 135498 | 90341.45 | 3.23% |
| 2025-08-22 | 64.90 | 65.82 | 0.85 | 1.31% | 64.30 | 65.93 | 120187 | 78383.88 | 2.87% |
| 2025-08-21 | 65.42 | 64.97 | -0.41 | -0.63% | 64.68 | 66.54 | 120484 | 78962.34 | 2.88% |
| 2025-08-20 | 65.15 | 65.38 | 0.19 | 0.29% | 64.10 | 66.00 | 136082 | 88747.09 | 3.25% |
| 2025-08-19 | 63.38 | 65.19 | 1.85 | 2.92% | 62.15 | 67.03 | 213466 | 137891.75 | 5.10% |
| 2025-08-18 | 62.98 | 63.34 | 0.66 | 1.05% | 62.06 | 63.98 | 147996 | 93415.80 | 3.53% |
| 2025-08-15 | 61.47 | 62.68 | 0.95 | 1.54% | 61.26 | 62.88 | 152515 | 94793.02 | 3.64% |
| 2025-08-14 | 60.35 | 61.73 | 1.52 | 2.52% | 58.77 | 63.20 | 174975 | 106637.74 | 4.18% |
| 2025-08-13 | 59.80 | 60.21 | 0.60 | 1.01% | 59.12 | 60.58 | 86739 | 52022.73 | 2.07% |
| 2025-08-12 | 60.57 | 59.61 | -0.84 | -1.39% | 59.00 | 60.97 | 110101 | 65591.95 | 2.63% |
| 2025-08-11 | 60.40 | 60.45 | 0.05 | 0.08% | 60.40 | 61.54 | 79035 | 48191.29 | 1.89% |
| 2025-08-08 | 61.79 | 60.40 | -1.58 | -2.55% | 60.37 | 61.83 | 64766 | 39410.64 | 1.55% |
| 2025-08-07 | 62.86 | 61.98 | -0.77 | -1.23% | 61.71 | 62.86 | 93895 | 58309.61 | 2.24% |
| 2025-08-06 | 60.80 | 62.75 | 2.37 | 3.93% | 60.11 | 63.34 | 166590 | 103568.09 | 3.98% |
| 2025-08-05 | 60.22 | 60.38 | 0.20 | 0.33% | 59.68 | 60.54 | 71244 | 42829.11 | 1.70% |
| 2025-08-04 | 57.75 | 60.18 | 2.14 | 3.69% | 57.70 | 60.18 | 85648 | 50814.08 | 2.04% |
| 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% |
上证大盘股票行情在线 K线走势图
