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 |
|---|
| 2025-12-12 | 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 |
| 2025-11-21 | 18.55 | 17.88 | -0.85 | -4.54% | 17.73 | 18.95 | 17512 | 3182.68 | 1.41% | 0.00 |
| 2025-11-20 | 19.18 | 18.73 | -0.23 | -1.21% | 18.66 | 19.21 | 15635 | 2951.81 | 1.26% | 0.00 |
| 2025-11-19 | 19.39 | 18.96 | -0.53 | -2.72% | 18.95 | 19.57 | 20886 | 4005.74 | 1.68% | 0.00 |
| 2025-11-18 | 19.55 | 19.49 | 0.04 | 0.21% | 19.40 | 20.15 | 30163 | 5946.94 | 2.43% | 0.00 |
| 2025-11-17 | 19.54 | 19.45 | 0.09 | 0.46% | 19.17 | 19.62 | 12763 | 2480.04 | 1.03% | 0.00 |
| 2025-11-14 | 19.13 | 19.36 | 0.03 | 0.16% | 19.13 | 19.60 | 13748 | 2673.37 | 1.11% | 0.00 |
| 2025-11-13 | 19.29 | 19.33 | 0.17 | 0.89% | 19.12 | 19.48 | 11608 | 2243.03 | 0.94% | 0.00 |
| 2025-11-12 | 19.19 | 19.16 | -0.13 | -0.67% | 19.05 | 19.48 | 13849 | 2661.27 | 1.12% | 0.00 |
| 2025-11-11 | 19.35 | 19.29 | -0.06 | -0.31% | 19.28 | 19.49 | 9098 | 1763.84 | 0.73% | 0.00 |
| 2025-11-10 | 19.49 | 19.35 | -0.14 | -0.72% | 19.25 | 19.61 | 11849 | 2298.15 | 0.96% | 0.00 |
| 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 |
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
