当前位置: 爱股网 > 股票行情 > 明志科技(688355)股票行情

明志科技(688355)股票行情

明志科技(688355)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

明志科技(688355)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
2026-03-25	20.25	20.32	0.19	0.94%	20.09	20.60	14146	2880.68	1.14%	0.00
2026-03-24	19.50	20.13	1.46	7.82%	19.02	20.16	22955	4484.07	1.85%	4.00
2026-03-23	19.90	18.67	-1.34	-6.70%	18.55	20.04	29921	5761.00	2.41%	0.00
2026-03-20	21.42	20.01	-1.24	-5.84%	20.00	21.65	26322	5393.36	2.12%	0.00
2026-03-19	21.42	21.25	-0.50	-2.30%	21.14	21.87	13588	2910.19	1.10%	0.00
2026-03-18	20.91	21.75	0.69	3.28%	20.91	21.78	18802	4039.63	1.52%	0.00
2026-03-17	21.51	21.06	-0.50	-2.32%	21.04	21.92	24686	5321.75	1.99%	0.00
2026-03-16	21.61	21.56	-0.31	-1.42%	21.31	21.86	22721	4891.56	1.83%	0.00
2026-03-13	22.38	21.87	-0.52	-2.32%	21.77	22.42	20061	4426.65	1.62%	0.00
2026-03-12	22.38	22.39	-0.31	-1.37%	22.25	22.95	26235	5896.45	2.12%	0.00
2026-03-11	22.19	22.70	0.51	2.30%	22.00	23.33	48435	11069.11	3.91%	0.00
2026-03-10	21.60	22.19	0.67	3.11%	21.54	22.20	32054	7040.24	2.59%	0.00
2026-03-09	21.27	21.52	0.27	1.27%	20.63	21.66	37566	7958.63	3.03%	5.00
2026-03-06	20.97	21.25	0.27	1.29%	20.59	21.56	31677	6717.87	2.56%	0.00
2026-03-05	20.91	20.98	0.32	1.55%	20.67	21.20	36095	7557.93	2.91%	0.00
2026-03-04	21.19	20.66	-0.45	-2.13%	20.38	21.72	57048	11931.94	4.60%	0.00
2026-03-03	22.76	21.11	-1.54	-6.80%	21.05	22.81	57514	12478.27	4.64%	0.00
2026-03-02	22.58	22.65	-0.51	-2.20%	22.22	23.55	84917	19284.05	6.85%	2.00
2026-02-27	20.80	23.16	2.63	12.81%	20.73	24.28	89525	20360.02	7.22%	0.00
2026-02-26	20.54	20.53	-0.01	-0.05%	20.33	20.61	15038	3075.67	1.21%	0.00
2026-02-25	20.70	20.54	-0.14	-0.68%	20.48	20.80	14719	3041.22	1.19%	0.00
2026-02-24	20.80	20.68	0.11	0.53%	20.53	20.95	12791	2656.18	1.03%	0.00
2026-02-13	20.45	20.57	0.02	0.10%	20.41	20.86	11304	2337.91	0.91%	0.00
2026-02-12	20.65	20.55	-0.18	-0.87%	20.31	20.89	13373	2764.87	1.08%	0.00
2026-02-11	20.86	20.73	0.16	0.78%	20.43	20.89	8847	1833.80	0.71%	0.00
2026-02-10	20.85	20.57	-0.26	-1.25%	20.55	20.90	12201	2523.27	0.98%	0.00
2026-02-09	20.45	20.83	0.44	2.16%	20.36	20.85	16690	3452.43	1.35%	0.00
2026-02-06	20.03	20.39	0.26	1.29%	19.93	20.52	12355	2513.84	1.00%	0.00
2026-02-05	20.31	20.13	-0.19	-0.94%	20.10	20.39	11249	2275.42	0.91%	0.00
2026-02-04	20.41	20.32	-0.13	-0.64%	20.12	20.66	12731	2593.84	1.03%	0.00
2026-02-03	19.95	20.45	0.54	2.71%	19.94	20.48	16670	3387.27	1.34%	0.00
2026-02-02	20.30	19.91	-0.30	-1.48%	19.91	20.55	21120	4285.60	1.70%	0.00
2026-01-30	19.63	20.21	0.46	2.33%	19.63	20.27	16120	3228.00	1.30%	0.00
2026-01-29	19.72	19.75	-0.13	-0.65%	19.62	20.24	12548	2501.38	1.01%	0.00
2026-01-28	20.18	19.88	-0.44	-2.17%	19.82	20.32	9786	1953.43	0.79%	0.00
2026-01-27	20.03	20.32	0.24	1.20%	19.45	20.32	16729	3345.90	1.35%	0.00
2026-01-26	20.39	20.08	-0.31	-1.52%	19.70	20.55	16374	3285.04	1.32%	0.00
2026-01-23	20.11	20.39	0.25	1.24%	19.99	20.40	11077	2242.32	0.89%	0.00
2026-01-22	19.93	20.14	0.21	1.05%	19.74	20.20	14525	2908.54	1.17%	0.00
2026-01-21	19.67	19.93	0.35	1.79%	19.41	19.98	13605	2688.51	1.10%	0.00
2026-01-20	19.54	19.58	0.00	0.00%	19.36	19.85	15318	3006.16	1.24%	0.00
2026-01-19	19.34	19.58	0.24	1.24%	19.25	19.72	13657	2675.09	1.10%	0.00
2026-01-16	19.45	19.34	0.13	0.68%	19.28	19.96	13515	2638.39	1.09%	0.00
2026-01-15	19.00	19.21	0.06	0.31%	18.94	19.26	10111	1932.38	0.82%	0.00
2026-01-14	19.16	19.15	0.00	0.00%	18.83	19.48	18076	3465.43	1.46%	0.00
2026-01-13	19.22	19.15	-0.07	-0.36%	18.75	19.50	20802	3997.54	1.68%	0.00
2026-01-12	18.63	19.22	0.73	3.95%	18.56	19.42	27730	5293.47	2.24%	0.00
2026-01-09	18.30	18.49	0.20	1.09%	18.21	18.54	14350	2637.19	1.16%	0.65
2026-01-08	17.99	18.29	0.34	1.89%	17.99	18.30	14918	2711.72	1.20%	0.00
2026-01-07	18.25	17.95	-0.29	-1.59%	17.90	18.31	14543	2633.25	1.17%	0.00
2026-01-06	18.40	18.24	-0.16	-0.87%	18.20	18.44	10206	1867.13	0.82%	0.00
2026-01-05	17.90	18.40	0.60	3.37%	17.70	18.67	23874	4376.98	1.93%	0.00
2025-12-31	17.57	17.80	0.18	1.02%	17.52	18.12	8993	1595.64	0.73%	0.00
2025-12-30	17.82	17.62	-0.20	-1.12%	17.56	17.89	8240	1457.40	0.66%	0.00
2025-12-29	17.70	17.82	0.30	1.71%	17.41	17.87	10828	1916.74	0.87%	0.00
2025-12-26	17.70	17.52	-0.23	-1.30%	17.52	17.84	11245	1989.00	0.91%	0.00
2025-12-25	18.00	17.75	0.25	1.43%	17.38	18.11	14786	2600.77	1.19%	0.00
2025-12-24	17.18	17.50	0.32	1.86%	17.08	17.54	7868	1369.94	0.63%	0.00
2025-12-23	17.20	17.18	-0.06	-0.35%	17.03	17.32	9333	1602.72	0.75%	0.00
2025-12-22	17.43	17.24	-0.10	-0.58%	17.16	17.53	10429	1807.87	0.84%	0.00
2025-12-19	17.07	17.34	0.27	1.58%	16.98	17.45	8013	1384.30	0.65%	0.00
2025-12-18	16.49	17.07	0.31	1.85%	16.49	17.15	9933	1688.75	0.80%	0.00
2025-12-17	16.93	16.76	0.04	0.24%	16.41	16.93	7873	1309.02	0.64%	0.00
2025-12-16	17.11	16.72	-0.33	-1.94%	16.63	17.13	7570	1271.60	0.61%	0.00
2025-12-15	17.33	17.05	-0.06	-0.35%	16.86	17.33	17359	2952.99	1.40%	0.00
2025-12-12	17.28	17.11	-0.23	-1.33%	17.10	17.62	11806	2045.28	0.95%	0.00
2025-12-11	17.84	17.34	-0.42	-2.36%	17.34	17.84	11445	2004.10	0.92%	0.00
2025-12-10	18.02	17.76	-0.16	-0.89%	17.71	18.25	8164	1457.04	0.66%	0.00
2025-12-09	18.30	17.92	-0.29	-1.59%	17.89	18.34	9266	1671.50	0.75%	0.00
2025-12-08	17.98	18.21	0.31	1.73%	17.91	18.34	9663	1754.77	0.78%	0.00
2025-12-05	17.57	17.90	0.33	1.88%	17.41	17.99	9601	1707.24	0.77%	0.00
2025-12-04	17.99	17.57	-0.34	-1.90%	17.56	18.00	9916	1757.81	0.80%	0.00
2025-12-03	18.01	17.91	-0.10	-0.56%	17.80	18.18	8035	1438.85	0.65%	0.00
2025-12-02	18.35	18.01	-0.28	-1.53%	17.95	18.35	9646	1739.91	0.78%	0.00
2025-12-01	18.56	18.29	-0.21	-1.14%	18.23	18.60	11804	2171.68	0.95%	0.00
2025-11-28	18.41	18.50	0.18	0.98%	18.02	18.53	14086	2572.46	1.14%	0.00
2025-11-27	18.04	18.32	0.29	1.61%	18.04	18.44	10318	1882.76	0.83%	0.00
2025-11-26	18.39	18.03	-0.33	-1.80%	18.03	18.61	9867	1804.78	0.80%	0.00
2025-11-25	18.30	18.36	0.18	0.99%	18.28	18.70	12112	2245.77	0.98%	0.00
2025-11-24	17.98	18.18	0.30	1.68%	17.77	18.34	11171	2017.57	0.90%	0.00

上证大盘股票行情在线 K线走势图

明志科技(688355)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58