铭科精技 (001319) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	27.20	27.55	0.43	1.59%	26.96	27.85	68393	18757	8.34%
2025-10-30	27.37	27.12	-0.63	-2.27%	27.07	27.90	97186	26509	11.85%
2025-10-29	25.81	27.75	2.52	9.99%	25.69	27.75	114155	30496	13.92%
2025-10-28	25.11	25.23	0.05	0.20%	24.96	25.39	19691	4951	2.40%
2025-10-27	25.49	25.18	0.01	0.04%	24.96	25.55	25386	6402	3.10%
2025-10-24	25.03	25.17	0.16	0.64%	24.84	25.67	23033	5797	2.81%
2025-10-23	24.78	25.01	0.23	0.93%	24.46	25.06	22006	5462	2.68%
2025-10-22	24.76	24.78	0.06	0.24%	24.56	25.05	20864	5170	2.54%
2025-10-21	24.34	24.72	0.37	1.52%	24.21	24.72	24743	6071	3.02%
2025-10-20	24.28	24.35	0.41	1.71%	24.10	24.50	26222	6381	3.20%
2025-10-17	24.77	23.94	-0.89	-3.58%	23.92	24.77	30530	7414	3.72%
2025-10-16	25.22	24.83	-0.40	-1.59%	24.72	25.28	21850	5451	2.66%
2025-10-15	24.78	25.23	0.47	1.90%	24.66	25.25	26014	6518	3.17%
2025-10-14	25.58	24.76	-0.75	-2.94%	24.61	25.84	38843	9765	4.74%
2025-10-13	25.07	25.51	-0.50	-1.92%	24.13	25.60	42187	10567	5.14%
2025-10-10	25.98	26.01	0.04	0.15%	25.97	26.97	50526	13309	6.16%
2025-10-09	26.88	25.97	-0.83	-3.10%	25.88	26.97	63730	16702	7.77%
2025-09-30	27.43	26.80	-0.64	-2.33%	26.76	27.57	39027	10546	4.76%
2025-09-29	27.35	27.44	0.15	0.55%	26.93	27.77	38986	10686	4.75%
2025-09-26	27.74	27.29	-0.47	-1.69%	27.20	28.32	44644	12398	5.44%
2025-09-25	27.99	27.76	-0.20	-0.72%	27.55	28.85	42225	11875	5.15%
2025-09-24	27.90	27.96	-0.13	-0.46%	27.38	28.06	35723	9913	4.36%
2025-09-23	28.19	28.09	0.11	0.39%	27.46	28.54	63707	17799	7.77%
2025-09-22	27.93	27.98	0.06	0.21%	27.78	28.55	38542	10847	4.70%
2025-09-19	28.50	27.92	-0.83	-2.89%	27.74	28.80	40457	11351	4.93%
2025-09-18	29.30	28.75	-0.52	-1.78%	28.42	29.75	62031	18167	7.56%
2025-09-17	29.16	29.27	0.08	0.27%	29.09	29.55	43998	12899	5.37%
2025-09-16	28.36	29.19	0.85	3.00%	28.28	29.25	48048	13896	5.86%
2025-09-15	28.31	28.34	0.03	0.11%	28.21	28.95	31572	9025	3.85%
2025-09-12	28.74	28.31	-0.51	-1.77%	28.30	28.95	30515	8708	3.72%
2025-09-11	28.31	28.82	0.33	1.16%	27.85	28.91	48478	13803	5.91%
2025-09-10	27.91	28.49	0.59	2.11%	27.91	29.46	57807	16641	7.05%
2025-09-09	28.40	27.90	-0.54	-1.90%	27.83	28.40	23072	6464	2.81%
2025-09-08	27.57	28.44	0.88	3.19%	27.57	28.57	38462	10826	4.69%
2025-09-05	26.76	27.56	0.80	2.99%	26.52	27.57	30352	8259	3.70%
2025-09-04	27.32	26.76	-0.61	-2.23%	26.15	27.71	35565	9615	4.34%
2025-09-03	27.98	27.37	-0.64	-2.28%	27.30	29.01	38716	10786	4.72%
2025-09-02	27.74	28.01	0.28	1.01%	26.56	28.45	59446	16313	7.25%
2025-09-01	28.28	27.73	-0.55	-1.94%	27.65	28.57	37626	10495	4.59%
2025-08-29	28.56	28.28	-0.28	-0.98%	28.07	28.77	34613	9819	4.22%
2025-08-28	28.32	28.56	0.04	0.14%	27.44	28.84	53290	15046	6.50%
2025-08-27	29.33	28.52	-0.59	-2.03%	28.49	29.87	74761	21917	9.12%
2025-08-26	28.97	29.11	0.46	1.61%	28.67	29.27	56392	16358	6.88%
2025-08-25	28.49	28.65	0.36	1.27%	28.24	28.98	41550	11859	3.49%
2025-08-22	28.70	28.29	-0.29	-1.01%	28.18	28.79	40128	11391	3.37%
2025-08-21	29.06	28.58	-0.47	-1.62%	28.36	29.18	34391	9863	2.89%
2025-08-20	28.62	29.05	0.44	1.54%	28.38	29.05	37769	10906	3.17%
2025-08-19	28.42	28.61	0.20	0.70%	27.83	28.94	46396	13195	3.89%
2025-08-18	28.10	28.41	0.61	2.19%	28.00	29.05	52019	14784	4.37%
2025-08-15	27.15	27.80	0.59	2.17%	27.11	27.80	35822	9879	3.01%
2025-08-14	27.82	27.21	-0.58	-2.09%	26.93	27.93	36173	9901	3.04%
2025-08-13	27.67	27.79	0.13	0.47%	27.43	27.93	28392	7861	2.38%
2025-08-12	27.83	27.66	-0.18	-0.65%	27.33	27.95	24302	6714	2.04%
2025-08-11	27.68	27.84	0.19	0.69%	27.61	27.94	24363	6779	2.04%
2025-08-08	27.75	27.65	-0.19	-0.68%	27.48	27.83	26291	7257	2.21%
2025-08-07	28.15	27.84	-0.29	-1.03%	27.80	28.15	27077	7562	2.27%
2025-08-06	27.90	28.13	0.16	0.57%	27.74	28.25	46626	13091	3.91%
2025-08-05	27.35	27.97	0.68	2.49%	27.29	27.99	52584	14579	4.41%
2025-08-04	26.48	27.29	0.57	2.13%	26.36	27.29	32961	8918	2.77%
2025-08-01	26.73	26.72	0.05	0.19%	26.59	27.00	19527	5230	1.64%
2025-07-31	27.00	26.67	-0.44	-1.62%	26.60	27.26	28526	7678	2.39%
2025-07-30	26.97	27.11	0.13	0.48%	26.83	27.70	35371	9613	2.97%
2025-07-29	27.17	26.98	-0.26	-0.95%	26.76	27.17	24609	6618	2.07%
2025-07-28	27.26	27.24	-0.01	-0.04%	27.16	27.45	25046	6842	2.10%
2025-07-25	27.23	27.25	0.01	0.04%	27.01	27.36	23004	6248	1.93%
2025-07-24	26.96	27.24	0.54	2.02%	26.71	27.26	29538	8021	2.48%