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 |
|---|
| 2025-12-18 | 62.00 | 61.78 | -0.83 | -1.33% | 61.75 | 62.98 | 43269 | 26966.22 | 1.03% |
| 2025-12-17 | 61.82 | 62.61 | 0.79 | 1.28% | 60.75 | 62.87 | 57490 | 35542.42 | 1.37% |
| 2025-12-16 | 64.03 | 61.82 | -2.53 | -3.93% | 61.82 | 64.28 | 53543 | 33532.36 | 1.28% |
| 2025-12-15 | 66.70 | 64.35 | -2.65 | -3.96% | 64.19 | 66.97 | 59730 | 39047.91 | 1.43% |
| 2025-12-12 | 66.66 | 67.00 | 0.16 | 0.24% | 65.76 | 67.37 | 57805 | 38518.36 | 1.38% |
| 2025-12-11 | 68.65 | 66.84 | -1.66 | -2.42% | 66.84 | 68.76 | 48755 | 32961.07 | 1.16% |
| 2025-12-10 | 68.54 | 68.50 | 0.07 | 0.10% | 67.71 | 68.94 | 45875 | 31344.61 | 1.10% |
| 2025-12-09 | 69.00 | 68.43 | -1.08 | -1.55% | 67.85 | 70.00 | 73336 | 50472.73 | 1.75% |
| 2025-12-08 | 68.70 | 69.51 | 0.86 | 1.25% | 67.73 | 69.91 | 84509 | 58301.40 | 2.02% |
| 2025-12-05 | 67.00 | 68.65 | 1.30 | 1.93% | 66.60 | 68.88 | 90492 | 61760.80 | 2.16% |
| 2025-12-04 | 66.50 | 67.35 | 2.84 | 4.40% | 65.30 | 67.76 | 107748 | 71975.50 | 2.57% |
| 2025-12-03 | 65.75 | 64.51 | -0.93 | -1.42% | 64.33 | 66.29 | 29896 | 19400.69 | 0.71% |
| 2025-12-02 | 67.62 | 65.44 | -2.18 | -3.22% | 65.20 | 67.66 | 46734 | 30875.78 | 1.12% |
| 2025-12-01 | 66.50 | 67.62 | 1.33 | 2.01% | 66.30 | 67.85 | 60182 | 40434.66 | 1.44% |
| 2025-11-28 | 65.50 | 66.29 | 0.64 | 0.97% | 64.60 | 66.46 | 43675 | 28720.05 | 1.04% |
| 2025-11-27 | 66.29 | 65.65 | -0.64 | -0.97% | 65.60 | 67.23 | 39642 | 26281.04 | 0.95% |
| 2025-11-26 | 65.50 | 66.29 | 0.66 | 1.01% | 65.00 | 67.00 | 52610 | 34856.50 | 1.26% |
| 2025-11-25 | 66.01 | 65.63 | -0.41 | -0.62% | 65.55 | 67.30 | 54670 | 36312.61 | 1.31% |
| 2025-11-24 | 64.65 | 66.04 | 1.40 | 2.17% | 63.50 | 66.10 | 47048 | 30619.86 | 1.12% |
| 2025-11-21 | 62.71 | 64.64 | 0.91 | 1.43% | 62.68 | 65.86 | 76181 | 49112.52 | 1.82% |
| 2025-11-20 | 65.70 | 63.73 | -1.47 | -2.25% | 63.68 | 65.99 | 38984 | 25071.14 | 0.93% |
| 2025-11-19 | 66.67 | 65.20 | -1.34 | -2.01% | 65.13 | 66.88 | 30452 | 20030.95 | 0.73% |
| 2025-11-18 | 66.34 | 66.54 | -0.29 | -0.43% | 65.62 | 67.26 | 42584 | 28338.72 | 1.02% |
| 2025-11-17 | 65.67 | 66.83 | 0.51 | 0.77% | 65.00 | 67.72 | 48626 | 32507.52 | 1.16% |
| 2025-11-14 | 65.16 | 66.32 | 0.32 | 0.48% | 64.47 | 67.88 | 61698 | 40595.35 | 1.47% |
| 2025-11-13 | 64.99 | 66.00 | 0.58 | 0.89% | 64.85 | 66.50 | 37667 | 24780.22 | 0.90% |
| 2025-11-12 | 67.28 | 65.42 | -2.09 | -3.10% | 65.00 | 67.49 | 50614 | 33367.12 | 1.21% |
| 2025-11-11 | 68.38 | 67.51 | -0.63 | -0.92% | 67.12 | 69.18 | 44411 | 30237.07 | 1.06% |
| 2025-11-10 | 70.00 | 68.14 | -2.02 | -2.88% | 68.00 | 70.40 | 58929 | 40397.40 | 1.41% |
| 2025-11-07 | 71.60 | 70.16 | -1.36 | -1.90% | 69.90 | 71.78 | 62449 | 44096.54 | 1.49% |
| 2025-11-06 | 68.96 | 71.52 | 3.36 | 4.93% | 68.04 | 71.78 | 108045 | 76072.05 | 2.58% |
| 2025-11-05 | 68.00 | 68.16 | -1.20 | -1.73% | 67.38 | 69.25 | 50045 | 34162.93 | 1.19% |
| 2025-11-04 | 71.88 | 69.36 | -2.39 | -3.33% | 68.93 | 71.90 | 72435 | 50534.82 | 1.73% |
| 2025-11-03 | 73.72 | 71.75 | -1.60 | -2.18% | 71.18 | 73.79 | 83565 | 60140.19 | 1.99% |
| 2025-10-31 | 70.96 | 73.35 | 1.76 | 2.46% | 70.74 | 74.27 | 121276 | 88977.48 | 2.90% |
| 2025-10-30 | 72.50 | 71.59 | -0.63 | -0.87% | 71.58 | 74.30 | 103738 | 75410.87 | 2.48% |
| 2025-10-29 | 72.33 | 72.22 | 0.24 | 0.33% | 71.11 | 73.06 | 88415 | 63649.09 | 2.11% |
| 2025-10-28 | 71.42 | 71.98 | 0.58 | 0.81% | 70.88 | 73.24 | 107936 | 77621.67 | 2.58% |
| 2025-10-27 | 71.72 | 71.40 | 0.68 | 0.96% | 69.58 | 71.89 | 101841 | 72176.80 | 2.43% |
| 2025-10-24 | 70.45 | 70.72 | 1.36 | 1.96% | 69.74 | 71.22 | 87825 | 61904.45 | 2.10% |
| 2025-10-23 | 69.50 | 69.36 | -0.72 | -1.03% | 67.80 | 69.66 | 55848 | 38378.31 | 1.33% |
| 2025-10-22 | 69.84 | 70.08 | 0.41 | 0.59% | 68.86 | 71.00 | 80000 | 56060.64 | 1.91% |
| 2025-10-21 | 70.05 | 69.67 | -0.14 | -0.20% | 68.55 | 70.26 | 91426 | 63580.41 | 2.18% |
| 2025-10-20 | 68.10 | 69.81 | 2.77 | 4.13% | 67.68 | 71.93 | 125072 | 87690.75 | 2.99% |
| 2025-10-17 | 69.64 | 67.04 | -3.04 | -4.34% | 67.00 | 69.78 | 77507 | 52743.50 | 1.85% |
| 2025-10-16 | 70.00 | 70.08 | -1.17 | -1.64% | 69.80 | 70.87 | 71523 | 50278.07 | 1.71% |
| 2025-10-15 | 68.80 | 71.25 | 3.13 | 4.59% | 67.92 | 72.41 | 137220 | 96437.97 | 3.28% |
| 2025-10-14 | 73.90 | 68.12 | -5.41 | -7.36% | 67.58 | 74.40 | 161440 | 114163.29 | 3.85% |
| 2025-10-13 | 71.00 | 73.53 | -4.99 | -6.36% | 71.00 | 74.46 | 168273 | 122635.95 | 4.02% |
| 2025-10-10 | 82.28 | 78.52 | -3.76 | -4.57% | 77.80 | 84.38 | 197753 | 160422.83 | 4.72% |
| 2025-10-09 | 84.00 | 82.28 | -2.36 | -2.79% | 80.03 | 84.18 | 164122 | 135245.80 | 3.92% |
| 2025-09-30 | 82.78 | 84.64 | 2.84 | 3.47% | 81.20 | 86.40 | 230001 | 192322.09 | 5.49% |
| 2025-09-29 | 80.35 | 81.80 | 2.31 | 2.91% | 79.49 | 82.50 | 194148 | 157578.64 | 4.63% |
| 2025-09-26 | 83.60 | 79.49 | -4.18 | -5.00% | 79.38 | 84.00 | 195209 | 158303.14 | 4.66% |
| 2025-09-25 | 81.75 | 83.67 | 3.36 | 4.18% | 79.88 | 88.00 | 347084 | 288111.59 | 8.29% |
| 2025-09-24 | 73.01 | 80.31 | 7.30 | 10.00% | 71.71 | 80.31 | 281030 | 215729.41 | 6.71% |
| 2025-09-23 | 73.49 | 73.01 | -0.48 | -0.65% | 71.00 | 73.91 | 129030 | 93556.92 | 3.08% |
| 2025-09-22 | 72.37 | 73.49 | 1.12 | 1.55% | 72.08 | 73.76 | 121021 | 88413.65 | 2.89% |
| 2025-09-19 | 75.00 | 72.37 | -4.69 | -6.09% | 72.01 | 75.45 | 202134 | 148165.48 | 4.83% |
| 2025-09-18 | 78.14 | 77.06 | -1.08 | -1.38% | 73.80 | 80.79 | 308114 | 241238.98 | 7.36% |
| 2025-09-17 | 78.18 | 78.14 | -0.01 | -0.01% | 77.00 | 81.58 | 279258 | 221197.31 | 6.67% |
| 2025-09-16 | 74.35 | 78.15 | 4.46 | 6.05% | 73.08 | 79.20 | 255006 | 193475.64 | 6.09% |
| 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% |
上证大盘股票行情在线 K线走势图
鸣志电器(603728)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
