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 |
|---|
| 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
深市涨幅前二十
创业板涨幅前二十
