明志科技(688355)股票行情 明志科技股票行情 688355股票行情_爱股网
明志科技(688355)股票行情
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 |
|---|
| 2025-11-07 | 19.80 | 19.49 | -0.25 | -1.27% | 19.33 | 19.80 | 14864 | 2897.68 | 1.20% | 0.00 |
| 2025-11-06 | 19.95 | 19.74 | 0.13 | 0.66% | 19.51 | 19.95 | 12301 | 2421.07 | 0.99% | 0.00 |
| 2025-11-05 | 19.19 | 19.61 | 0.21 | 1.08% | 19.19 | 19.71 | 15378 | 3007.06 | 1.24% | 0.00 |
| 2025-11-04 | 19.47 | 19.40 | 0.02 | 0.10% | 19.26 | 19.60 | 11813 | 2292.89 | 0.95% | 0.00 |
| 2025-11-03 | 19.76 | 19.38 | -0.22 | -1.12% | 19.26 | 19.95 | 15040 | 2924.32 | 1.21% | 0.00 |
| 2025-10-31 | 19.39 | 19.60 | 0.30 | 1.55% | 19.30 | 19.74 | 15628 | 3060.21 | 1.26% | 0.00 |
| 2025-10-30 | 19.96 | 19.30 | -0.80 | -3.98% | 19.30 | 19.96 | 21687 | 4229.72 | 1.75% | 0.00 |
| 2025-10-29 | 20.30 | 20.10 | -0.35 | -1.71% | 20.00 | 20.51 | 13618 | 2744.39 | 1.10% | 0.00 |
| 2025-10-28 | 20.52 | 20.45 | -0.02 | -0.10% | 20.23 | 20.70 | 12590 | 2586.40 | 1.02% | 0.00 |
| 2025-10-27 | 20.93 | 20.47 | -0.26 | -1.25% | 20.30 | 20.95 | 16263 | 3333.67 | 1.31% | 0.00 |
| 2025-10-24 | 20.50 | 20.73 | 0.32 | 1.57% | 20.33 | 20.97 | 20316 | 4198.56 | 1.64% | 0.00 |
| 2025-10-23 | 20.01 | 20.41 | 0.41 | 2.05% | 19.73 | 20.47 | 20692 | 4170.68 | 1.67% | 0.00 |
| 2025-10-22 | 20.11 | 20.00 | -0.13 | -0.65% | 19.81 | 20.20 | 12647 | 2531.55 | 1.02% | 0.00 |
| 2025-10-21 | 19.84 | 20.13 | 0.40 | 2.03% | 19.65 | 20.14 | 18916 | 3773.15 | 1.53% | 0.00 |
| 2025-10-20 | 19.44 | 19.73 | 0.43 | 2.23% | 19.30 | 19.73 | 14080 | 2747.55 | 1.14% | 0.00 |
| 2025-10-17 | 19.58 | 19.30 | -0.24 | -1.23% | 19.23 | 19.84 | 18796 | 3663.03 | 1.52% | 0.00 |
| 2025-10-16 | 19.98 | 19.54 | -0.35 | -1.76% | 19.45 | 20.05 | 14213 | 2797.68 | 1.15% | 0.00 |
| 2025-10-15 | 19.41 | 19.89 | 0.36 | 1.84% | 19.37 | 19.97 | 17394 | 3440.30 | 1.40% | 0.00 |
| 2025-10-14 | 19.62 | 19.53 | 0.07 | 0.36% | 19.30 | 19.97 | 26674 | 5232.81 | 2.15% | 0.00 |
| 2025-10-13 | 18.68 | 19.46 | 0.05 | 0.26% | 18.29 | 19.55 | 23517 | 4520.02 | 1.90% | 0.00 |
| 2025-10-10 | 19.83 | 19.41 | -0.39 | -1.97% | 19.32 | 19.88 | 18871 | 3679.16 | 1.52% | 0.00 |
| 2025-10-09 | 19.40 | 19.80 | 0.50 | 2.59% | 19.28 | 20.05 | 25598 | 5010.84 | 2.07% | 0.00 |
| 2025-09-30 | 19.60 | 19.30 | -0.10 | -0.52% | 19.20 | 19.60 | 12461 | 2412.42 | 1.01% | 0.00 |
| 2025-09-29 | 19.11 | 19.40 | 0.19 | 0.99% | 18.82 | 19.43 | 12609 | 2427.65 | 1.02% | 0.00 |
| 2025-09-26 | 18.91 | 19.21 | 0.11 | 0.58% | 18.86 | 19.45 | 18105 | 3473.87 | 1.46% | 0.00 |
| 2025-09-25 | 19.26 | 19.10 | 0.00 | 0.00% | 18.92 | 19.48 | 19300 | 3705.26 | 1.56% | 0.00 |
| 2025-09-24 | 18.65 | 19.10 | 0.42 | 2.25% | 18.31 | 19.15 | 25341 | 4794.61 | 2.04% | 0.00 |
| 2025-09-23 | 19.51 | 18.68 | -0.83 | -4.25% | 17.91 | 19.51 | 33934 | 6275.40 | 2.74% | 0.00 |
| 2025-09-22 | 19.84 | 19.51 | 0.15 | 0.77% | 19.32 | 19.84 | 18085 | 3536.24 | 1.46% | 0.00 |
| 2025-09-19 | 19.80 | 19.36 | -0.49 | -2.47% | 19.21 | 20.07 | 23340 | 4571.08 | 1.88% | 0.00 |
| 2025-09-18 | 20.65 | 19.85 | -0.86 | -4.15% | 19.50 | 20.78 | 32075 | 6518.21 | 2.59% | 0.00 |
| 2025-09-17 | 20.58 | 20.71 | 0.57 | 2.83% | 20.12 | 21.29 | 32965 | 6814.58 | 2.66% | 0.00 |
| 2025-09-16 | 19.90 | 20.14 | 0.34 | 1.72% | 19.72 | 20.14 | 13433 | 2683.40 | 1.08% | 0.00 |
| 2025-09-15 | 20.20 | 19.80 | -0.31 | -1.54% | 19.69 | 20.25 | 16293 | 3247.65 | 1.31% | 0.00 |
| 2025-09-12 | 20.03 | 20.11 | 0.18 | 0.90% | 19.76 | 20.26 | 19628 | 3942.58 | 1.58% | 0.00 |
| 2025-09-11 | 19.51 | 19.93 | 0.30 | 1.53% | 19.35 | 20.07 | 16728 | 3307.25 | 1.35% | 0.00 |
| 2025-09-10 | 19.78 | 19.63 | -0.12 | -0.61% | 19.57 | 20.15 | 15454 | 3060.71 | 1.25% | 0.00 |
| 2025-09-09 | 19.81 | 19.75 | -0.06 | -0.30% | 19.61 | 20.03 | 18899 | 3740.78 | 1.52% | 0.00 |
| 2025-09-08 | 19.35 | 19.81 | 0.43 | 2.22% | 19.35 | 19.87 | 20522 | 4028.07 | 1.66% | 0.00 |
| 2025-09-05 | 18.97 | 19.38 | 0.56 | 2.98% | 18.86 | 19.44 | 17513 | 3372.54 | 1.41% | 0.00 |
| 2025-09-04 | 18.96 | 18.82 | -0.18 | -0.95% | 18.59 | 19.36 | 19975 | 3817.04 | 1.61% | 0.00 |
| 2025-09-03 | 19.28 | 19.00 | -0.25 | -1.30% | 18.89 | 19.60 | 18990 | 3656.74 | 1.53% | 0.00 |
| 2025-09-02 | 19.37 | 19.25 | -0.12 | -0.62% | 18.73 | 19.62 | 21125 | 4044.57 | 1.70% | 8.00 |
| 2025-09-01 | 18.95 | 19.37 | 0.47 | 2.49% | 18.95 | 19.78 | 25414 | 4944.10 | 2.05% | 0.00 |
| 2025-08-29 | 19.21 | 18.90 | -0.30 | -1.56% | 18.70 | 19.33 | 16099 | 3052.91 | 1.30% | 0.00 |
| 2025-08-28 | 19.49 | 19.20 | -0.16 | -0.83% | 18.40 | 19.92 | 24950 | 4755.13 | 2.01% | 0.00 |
| 2025-08-27 | 20.70 | 19.36 | -1.17 | -5.70% | 19.36 | 20.70 | 26348 | 5259.18 | 2.13% | 0.00 |
| 2025-08-26 | 20.28 | 20.53 | 0.23 | 1.13% | 20.03 | 20.73 | 16257 | 3333.52 | 1.31% | 0.00 |
| 2025-08-25 | 20.27 | 20.30 | 0.12 | 0.59% | 19.95 | 20.38 | 19474 | 3944.09 | 1.57% | 0.00 |
| 2025-08-22 | 20.22 | 20.18 | -0.08 | -0.39% | 20.03 | 20.40 | 16060 | 3238.79 | 1.30% | 0.00 |
| 2025-08-21 | 20.71 | 20.26 | -0.45 | -2.17% | 20.15 | 20.71 | 16029 | 3255.53 | 1.29% | 0.00 |
| 2025-08-20 | 20.31 | 20.71 | 0.39 | 1.92% | 20.08 | 20.77 | 20650 | 4214.52 | 1.67% | 0.00 |
| 2025-08-19 | 20.59 | 20.32 | -0.46 | -2.21% | 19.97 | 20.75 | 23479 | 4755.60 | 1.89% | 0.00 |
| 2025-08-18 | 20.29 | 20.78 | 0.59 | 2.92% | 20.15 | 21.30 | 29937 | 6236.62 | 2.42% | 0.00 |
| 2025-08-15 | 19.79 | 20.19 | 0.51 | 2.59% | 19.76 | 20.28 | 15598 | 3138.17 | 1.26% | 0.00 |
| 2025-08-14 | 20.32 | 19.68 | -0.61 | -3.01% | 19.68 | 20.34 | 18547 | 3717.70 | 1.50% | 0.00 |
| 2025-08-13 | 20.28 | 20.29 | 0.00 | 0.00% | 19.97 | 20.59 | 14459 | 2914.36 | 1.17% | 0.00 |
| 2025-08-12 | 20.68 | 20.29 | -0.25 | -1.22% | 20.00 | 20.68 | 19649 | 3973.35 | 1.59% | 0.00 |
| 2025-08-11 | 20.00 | 20.54 | 0.58 | 2.91% | 19.90 | 20.59 | 21060 | 4285.15 | 1.70% | 0.00 |
| 2025-08-08 | 19.73 | 19.96 | 0.13 | 0.66% | 19.57 | 19.98 | 11967 | 2368.21 | 0.97% | 56.36 |
| 2025-08-07 | 19.87 | 19.83 | 0.05 | 0.25% | 19.61 | 19.94 | 16472 | 3259.30 | 1.33% | 19.98 |
| 2025-08-06 | 20.00 | 19.78 | 0.04 | 0.20% | 19.68 | 20.00 | 13449 | 2663.77 | 1.08% | 0.00 |
| 2025-08-05 | 19.61 | 19.74 | 0.14 | 0.71% | 19.61 | 20.28 | 16693 | 3314.78 | 1.35% | 0.00 |
| 2025-08-04 | 19.08 | 19.60 | 0.48 | 2.51% | 18.95 | 19.63 | 12613 | 2442.16 | 1.02% | 0.00 |
| 2025-08-01 | 18.94 | 19.12 | 0.23 | 1.22% | 18.87 | 19.36 | 14445 | 2760.95 | 1.17% | 0.00 |
| 2025-07-31 | 19.33 | 18.89 | -0.26 | -1.36% | 18.78 | 19.90 | 23219 | 4479.16 | 1.87% | 0.00 |
| 2025-07-30 | 19.52 | 19.15 | -0.32 | -1.64% | 19.00 | 19.58 | 12377 | 2379.05 | 1.00% | 0.00 |
| 2025-07-29 | 19.50 | 19.47 | 0.01 | 0.05% | 19.22 | 19.66 | 14354 | 2786.46 | 1.16% | 2.00 |
| 2025-07-28 | 19.20 | 19.46 | 0.30 | 1.57% | 18.88 | 19.81 | 20036 | 3886.94 | 1.62% | 0.00 |
| 2025-07-25 | 18.88 | 19.16 | 0.48 | 2.57% | 18.60 | 19.17 | 17011 | 3210.41 | 1.37% | 0.00 |
| 2025-07-24 | 18.67 | 18.68 | 0.01 | 0.05% | 18.53 | 18.91 | 15093 | 2832.32 | 1.22% | 0.00 |
| 2025-07-23 | 18.78 | 18.67 | -0.09 | -0.48% | 18.47 | 18.88 | 17120 | 3190.40 | 1.38% | 0.00 |
| 2025-07-22 | 18.83 | 18.76 | 0.02 | 0.11% | 18.59 | 18.95 | 12261 | 2291.86 | 0.99% | 0.00 |
| 2025-07-21 | 18.61 | 18.74 | 0.20 | 1.08% | 18.40 | 18.84 | 16425 | 3063.17 | 1.33% | 0.00 |
| 2025-07-18 | 18.58 | 18.54 | -0.04 | -0.22% | 18.27 | 18.93 | 13233 | 2444.43 | 1.07% | 0.00 |
| 2025-07-17 | 18.11 | 18.58 | 0.38 | 2.09% | 18.02 | 18.66 | 18084 | 3341.17 | 1.46% | 0.00 |
| 2025-07-16 | 17.92 | 18.20 | 0.39 | 2.19% | 17.78 | 18.41 | 20919 | 3809.74 | 1.69% | 0.00 |
| 2025-07-15 | 17.99 | 17.81 | -0.11 | -0.61% | 17.70 | 18.05 | 13523 | 2415.81 | 1.09% | 0.00 |
| 2025-07-14 | 17.52 | 17.92 | 0.43 | 2.46% | 17.43 | 17.95 | 11146 | 1980.73 | 0.90% | 0.00 |
| 2025-07-11 | 17.59 | 17.49 | -0.03 | -0.17% | 17.41 | 17.67 | 7718 | 1355.96 | 0.62% | 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
深市涨幅前二十
创业板涨幅前二十
