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
2026-08-21	19.19	19.84	0.47	2.43%	19.07	21.31	52054	10406	8.20%
2026-08-20	19.35	19.37	0.03	0.16%	19.25	19.63	15319	2973	2.41%
2026-08-19	20.05	19.34	-0.74	-3.69%	19.03	20.10	16144	3126	2.54%
2026-08-18	20.29	20.08	0.08	0.40%	19.81	20.29	14007	2798	2.21%
2026-08-17	19.52	20.00	0.49	2.51%	19.38	20.15	16339	3247	2.57%
2026-08-14	19.39	19.51	0.07	0.36%	19.10	19.56	10746	2085	1.69%
2026-08-13	19.99	19.44	-0.51	-2.56%	19.40	20.05	13273	2619	2.09%
2026-08-12	19.72	19.95	0.42	2.15%	19.53	20.04	15539	3081	2.45%
2026-08-11	19.62	19.53	-0.09	-0.46%	19.29	19.71	9705	1893	1.53%
2026-08-10	19.30	19.62	0.32	1.66%	19.14	19.64	12432	2424	1.96%
2026-08-07	19.32	19.30	-0.04	-0.21%	19.08	19.45	12985	2502	2.05%
2026-08-06	19.21	19.34	0.15	0.78%	19.03	19.49	16696	3223	2.63%
2026-08-05	19.10	19.19	0.16	0.84%	18.78	19.35	16560	3173	2.61%
2026-08-04	19.09	19.03	-0.06	-0.31%	18.92	19.24	13127	2499	2.07%
2026-08-03	18.66	19.09	0.43	2.30%	18.58	19.14	17854	3377	2.81%
2026-07-31	18.39	18.66	0.44	2.41%	18.28	18.84	18327	3405	2.89%
2026-07-30	18.08	18.22	-0.02	-0.11%	17.97	18.61	19143	3506	3.02%
2026-07-29	17.89	18.24	0.55	3.11%	17.71	18.35	19116	3453	3.01%
2026-07-28	17.40	17.69	0.08	0.45%	17.35	18.38	20963	3761	3.30%
2026-07-27	16.70	17.61	0.96	5.77%	16.61	17.63	24060	4179	3.79%
2026-07-24	17.36	16.65	-0.82	-4.69%	16.60	17.45	26665	4527	4.20%
2026-07-23	17.48	17.47	0.00	0.00%	17.27	17.67	18235	3183	2.87%
2026-07-22	17.94	17.47	-0.46	-2.57%	17.23	17.96	17052	2998	2.69%
2026-07-21	18.03	17.93	-0.10	-0.55%	17.15	18.25	27942	4956	4.40%
2026-07-20	19.41	18.03	-1.50	-7.68%	17.89	19.76	32918	6128	5.19%
2026-07-17	20.37	19.53	-0.84	-4.12%	19.40	20.67	20117	4021	3.17%
2026-07-16	20.31	20.37	0.00	0.00%	20.06	20.65	11327	2312	1.78%
2026-07-15	20.50	20.37	-0.13	-0.63%	20.25	20.69	11851	2424	1.87%
2026-07-14	19.61	20.50	0.67	3.38%	19.61	21.02	25630	5243	4.04%
2026-07-13	20.97	19.83	-1.14	-5.44%	19.77	20.97	18963	3827	2.99%
2026-07-10	20.88	20.97	0.11	0.53%	20.64	21.20	23506	4927	3.70%
2026-07-09	20.81	20.86	-0.18	-0.86%	20.35	21.17	22641	4699	3.57%
2026-07-08	21.59	21.04	-0.61	-2.82%	20.89	21.67	23768	5021	3.75%
2026-07-07	22.34	21.65	-0.48	-2.17%	21.65	22.50	24076	5299	3.79%
2026-07-06	22.68	22.13	-0.77	-3.36%	22.07	22.87	36216	8134	5.71%
2026-07-03	21.94	22.90	0.81	3.67%	21.69	23.64	72928	16634	11.49%
2026-07-02	20.20	22.09	2.01	10.01%	20.00	22.09	41284	8844	6.51%
2026-07-01	19.67	20.08	0.48	2.45%	19.40	20.43	25078	4950	3.95%
2026-06-30	19.39	19.60	0.25	1.29%	19.19	19.83	16634	3244	2.62%
2026-06-29	19.64	19.35	-0.27	-1.38%	18.80	19.84	21005	4035	3.31%
2026-06-26	20.16	19.62	-0.60	-2.97%	19.60	20.68	22897	4575	3.61%
2026-06-25	20.72	20.22	-0.71	-3.39%	19.90	20.88	32311	6525	5.09%
2026-06-24	21.30	20.93	-0.42	-1.97%	20.62	21.36	16920	3532	2.67%
2026-06-23	21.16	21.35	0.05	0.23%	21.02	21.73	19555	4197	3.08%
2026-06-22	22.59	21.30	-1.32	-5.84%	20.60	22.59	43981	9366	6.93%
2026-06-18	22.61	22.62	-0.05	-0.22%	22.12	22.73	24203	5403	3.81%
2026-06-17	23.54	23.02	-0.61	-2.58%	22.95	23.57	23061	5335	3.63%
2026-06-16	24.14	23.63	-0.55	-2.27%	23.56	24.14	24515	5822	3.86%
2026-06-15	24.49	24.18	-0.26	-1.06%	24.01	24.68	25528	6180	4.02%
2026-06-12	23.55	24.44	1.06	4.53%	23.55	24.75	38620	9401	6.09%
2026-06-11	23.20	23.38	-0.02	-0.09%	22.95	23.67	19967	4639	3.15%
2026-06-10	23.81	23.40	-0.60	-2.50%	23.03	24.09	24846	5793	3.91%
2026-06-09	23.87	24.00	0.31	1.31%	23.38	24.03	21858	5183	3.44%
2026-06-08	23.60	23.69	-0.37	-1.54%	23.34	24.26	30967	7375	4.88%
2026-06-05	23.19	24.06	0.68	2.91%	22.96	24.56	38192	9134	6.02%
2026-06-04	23.38	23.38	-0.12	-0.51%	23.23	24.00	24853	5873	3.92%
2026-06-03	23.27	23.50	0.46	2.00%	22.91	24.22	39192	9263	6.18%
2026-06-02	23.30	23.04	-0.22	-0.95%	22.80	24.01	27816	6444	3.39%
2026-06-01	22.79	23.26	0.41	1.79%	22.70	23.44	26704	6171	3.26%
2026-05-29	24.68	22.85	-1.83	-7.41%	22.55	24.73	54872	12789	6.69%
2026-05-28	24.92	24.68	-0.23	-0.92%	24.01	25.28	40849	10072	4.98%
2026-05-27	25.40	24.91	-0.68	-2.66%	24.70	25.96	53536	13536	6.53%
2026-05-26	26.34	25.59	-1.00	-3.76%	25.30	26.54	57963	14981	7.07%
2026-05-25	24.96	26.59	1.55	6.19%	24.88	26.65	90814	23522	11.07%
2026-05-22	24.29	25.04	0.85	3.51%	24.08	25.15	50787	12614	6.19%
2026-05-21	23.97	24.19	0.32	1.34%	23.87	24.92	47651	11666	5.81%
2026-05-20	24.18	23.87	-0.42	-1.73%	23.48	24.25	21364	5069	2.61%
2026-05-19	24.37	24.29	-0.08	-0.33%	24.06	24.62	21008	5110	2.56%
2026-05-18	24.23	24.37	0.10	0.41%	23.80	24.41	25958	6262	3.17%
2026-05-15	23.77	24.27	0.50	2.10%	23.71	24.76	33985	8249	4.14%
2026-05-14	24.25	23.77	-0.35	-1.45%	23.77	24.60	22280	5339	2.72%