鸣志电器 (603728) - 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
2026-05-06	59.35	60.03	0.68	1.15%	59.34	60.80	70487	42442	1.68%
2026-04-30	58.16	59.35	0.90	1.54%	58.01	59.92	61344	36371	1.46%
2026-04-29	56.66	58.45	1.50	2.63%	56.66	58.58	48916	28369	1.17%
2026-04-28	58.10	56.95	-0.77	-1.33%	56.57	58.50	49848	28619	1.19%
2026-04-27	56.31	57.72	0.65	1.14%	55.50	58.27	53818	30818	1.28%
2026-04-24	57.46	57.07	-0.41	-0.71%	56.64	57.87	41169	23550	0.98%
2026-04-23	59.08	57.48	-1.49	-2.53%	57.07	59.08	54156	31303	1.29%
2026-04-22	58.11	58.97	0.38	0.65%	58.02	59.05	38348	22513	0.92%
2026-04-21	59.03	58.59	-0.59	-1.00%	57.92	59.49	42398	24773	1.01%
2026-04-20	60.00	59.18	-0.48	-0.80%	59.07	60.19	48927	29092	1.17%
2026-04-17	59.07	59.66	0.36	0.61%	58.51	59.77	43013	25477	1.03%
2026-04-16	59.51	59.30	0.73	1.25%	58.63	59.99	44826	26538	1.07%
2026-04-15	59.49	58.57	-0.30	-0.51%	58.33	60.08	49058	29104	1.17%
2026-04-14	58.80	58.87	0.86	1.48%	58.10	59.07	42049	24650	1.00%
2026-04-13	58.00	58.01	-0.53	-0.91%	57.80	58.73	29808	17347	0.71%
2026-04-10	57.60	58.54	1.23	2.15%	57.60	59.36	44126	25908	1.05%
2026-04-09	58.00	57.31	-1.26	-2.15%	57.13	58.00	31803	18276	0.76%
2026-04-08	56.30	58.57	3.50	6.36%	56.17	58.62	64776	37486	1.55%
2026-04-07	55.62	55.07	-0.55	-0.99%	54.76	55.98	23646	13093	0.56%
2026-04-03	56.52	55.62	-0.90	-1.59%	55.60	56.75	24161	13544	0.58%
2026-04-02	57.71	56.52	-1.73	-2.97%	56.25	58.00	32588	18569	0.78%
2026-04-01	57.95	58.25	1.27	2.23%	57.51	58.35	38398	22268	0.92%
2026-03-31	57.90	56.98	-0.68	-1.18%	56.93	58.63	34821	20103	0.83%
2026-03-30	57.00	57.66	-0.12	-0.21%	56.63	57.98	29977	17196	0.72%
2026-03-27	56.00	57.78	0.60	1.05%	56.00	58.35	48932	28034	1.17%
2026-03-26	58.01	57.18	-0.20	-0.35%	57.05	59.28	51481	29888	1.23%
2026-03-25	57.00	57.38	0.68	1.20%	56.90	58.08	54139	31061	1.29%
2026-03-24	58.18	56.70	-0.84	-1.46%	54.83	58.50	74621	41864	1.78%
2026-03-23	58.10	57.54	0.36	0.63%	57.08	60.20	97657	57540	2.33%
2026-03-20	58.18	57.18	-1.00	-1.72%	57.11	58.87	37242	21567	0.89%
2026-03-19	58.80	58.18	-1.57	-2.63%	58.05	59.15	36949	21639	0.88%
2026-03-18	59.50	59.75	0.63	1.07%	58.68	59.89	38790	22984	0.93%
2026-03-17	61.32	59.12	-1.84	-3.02%	59.03	61.57	50645	30464	1.21%
2026-03-16	61.38	60.96	-0.56	-0.91%	60.25	61.38	33219	20205	0.79%
2026-03-13	62.02	61.52	-1.05	-1.68%	61.35	62.40	29880	18508	0.71%
2026-03-12	63.12	62.57	-0.55	-0.87%	62.10	63.55	37203	23310	0.89%
2026-03-11	63.99	63.12	-0.86	-1.34%	62.96	64.19	43456	27592	1.04%
2026-03-10	62.99	63.98	1.68	2.70%	62.89	64.10	58076	36912	1.39%
2026-03-09	61.70	62.30	-0.44	-0.70%	59.81	62.48	58668	35763	1.40%
2026-03-06	62.37	62.74	0.27	0.43%	62.01	63.09	28663	17993	0.68%
2026-03-05	63.14	62.47	0.43	0.69%	62.11	63.50	45321	28461	1.08%
2026-03-04	61.60	62.04	-0.57	-0.91%	61.50	63.19	50573	31581	1.21%
2026-03-03	66.65	62.61	-3.94	-5.92%	62.55	67.30	75574	48628	1.80%
2026-03-02	67.07	66.55	-2.58	-3.73%	66.50	68.00	69315	46409	1.65%
2026-02-27	69.28	69.13	-0.17	-0.25%	68.88	69.86	48422	33514	1.16%
2026-02-26	70.48	69.30	-1.17	-1.66%	68.81	70.83	63290	43936	1.51%
2026-02-25	71.26	70.47	-1.50	-2.08%	70.24	71.49	61913	43744	1.48%
2026-02-24	74.73	71.97	-0.49	-0.68%	71.00	74.73	104170	75292	2.49%
2026-02-13	71.62	72.46	0.77	1.07%	71.10	73.00	62173	44991	1.48%
2026-02-12	70.12	71.69	1.30	1.85%	70.11	71.87	45401	32420	1.08%
2026-02-11	71.80	70.39	-1.53	-2.13%	70.25	71.80	40377	28559	0.96%
2026-02-10	71.19	71.92	0.75	1.05%	70.86	72.38	56581	40620	1.35%
2026-02-09	70.97	71.17	1.03	1.47%	69.90	71.47	54437	38480	1.30%
2026-02-06	66.92	70.14	2.50	3.70%	66.66	71.19	90158	62774	2.15%
2026-02-05	69.96	67.64	-2.85	-4.04%	67.60	69.96	57031	38926	1.36%
2026-02-04	70.01	70.49	0.10	0.14%	68.81	70.49	46421	32232	1.11%
2026-02-03	69.00	70.39	2.03	2.97%	68.01	70.45	56258	39129	1.34%
2026-02-02	69.60	68.36	-1.36	-1.95%	68.32	70.97	67751	47031	1.62%
2026-01-30	69.57	69.72	-0.36	-0.51%	68.19	71.31	72582	50550	1.73%
2026-01-29	71.64	70.08	-1.29	-1.81%	70.00	73.55	79170	56795	1.89%
2026-01-28	72.50	71.37	-2.19	-2.98%	70.82	73.20	72197	51704	1.72%
2026-01-27	72.33	73.56	0.62	0.85%	69.63	73.90	100304	71853	2.39%