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
2026-08-21	46.60	47.40	0.40	0.85%	46.00	47.65	51583	24145	1.23%
2026-08-20	48.88	47.00	-2.03	-4.14%	46.73	49.30	83447	39676	1.99%
2026-08-19	53.50	49.03	-5.45	-10.00%	49.03	53.50	93718	46925	2.24%
2026-08-18	54.03	54.48	0.98	1.83%	52.98	54.53	92636	49916	2.21%
2026-08-17	52.18	53.50	1.33	2.55%	51.72	53.60	54316	28620	1.30%
2026-08-14	52.08	52.17	0.09	0.17%	51.52	52.60	37332	19435	0.89%
2026-08-13	52.53	52.08	-0.43	-0.82%	52.02	53.82	57473	30474	1.37%
2026-08-12	52.88	52.51	-0.38	-0.72%	52.40	53.20	45794	24145	1.09%
2026-08-11	51.50	52.89	1.17	2.26%	50.85	53.50	79381	41617	1.90%
2026-08-10	53.21	51.72	-1.23	-2.32%	51.34	53.58	55999	29080	1.34%
2026-08-07	52.80	52.95	0.78	1.50%	51.20	52.99	64400	33753	1.54%
2026-08-06	51.91	52.17	-0.31	-0.59%	51.54	53.09	62705	32837	1.50%
2026-08-05	51.83	52.48	0.66	1.27%	51.68	52.60	74526	38936	1.78%
2026-08-04	51.00	51.82	0.42	0.82%	50.06	52.08	71990	36927	1.72%
2026-08-03	49.63	51.40	1.96	3.96%	49.52	51.58	97407	49699	2.33%
2026-07-31	46.80	49.44	4.17	9.21%	46.67	49.80	105702	51362	2.52%
2026-07-30	46.80	45.27	-2.14	-4.51%	44.78	47.28	60232	27601	1.44%
2026-07-29	47.20	47.41	0.40	0.85%	46.00	47.66	48241	22620	1.15%
2026-07-28	47.70	47.01	-1.21	-2.51%	46.80	48.15	39442	18690	0.94%
2026-07-27	46.46	48.22	1.76	3.79%	46.28	48.30	42874	20364	1.02%
2026-07-24	47.30	46.46	-1.94	-4.01%	46.22	47.98	47662	22360	1.14%
2026-07-23	47.80	48.40	-0.66	-1.35%	47.20	48.79	46105	22227	1.10%
2026-07-22	49.80	49.06	-0.94	-1.88%	48.51	50.15	52392	25768	1.25%
2026-07-21	47.86	50.00	2.14	4.47%	47.31	50.09	79242	38801	1.89%
2026-07-20	49.87	47.86	-1.68	-3.39%	46.30	50.47	88777	42939	2.12%
2026-07-17	55.08	49.54	-5.46	-9.93%	49.54	55.88	108034	56011	2.58%
2026-07-16	53.52	55.00	0.39	0.71%	53.25	57.62	90325	50026	2.16%
2026-07-15	56.56	54.61	-1.09	-1.96%	53.95	56.81	77286	42481	1.85%
2026-07-14	55.63	55.70	-0.19	-0.34%	53.76	56.59	78096	43095	1.86%
2026-07-13	59.82	55.89	-4.47	-7.41%	55.40	60.00	104870	60274	2.50%
2026-07-10	60.48	60.36	0.71	1.19%	60.03	63.99	129055	79975	3.08%
2026-07-09	58.63	59.65	0.95	1.62%	57.05	59.85	87912	51484	2.10%
2026-07-08	62.80	58.70	-4.60	-7.27%	58.63	63.56	120248	72434	2.87%
2026-07-07	65.10	63.30	-1.79	-2.75%	62.99	67.55	122018	79114	2.91%
2026-07-06	67.55	65.09	-2.93	-4.31%	65.00	67.78	190553	125930	4.55%
2026-07-03	64.63	68.02	4.65	7.34%	64.20	69.71	263835	177662	6.30%
2026-07-02	63.14	63.37	0.23	0.36%	62.31	65.80	158346	101648	3.78%
2026-07-01	60.88	63.14	2.22	3.64%	60.60	63.80	151082	95109	3.61%
2026-06-30	56.00	60.92	5.54	10.00%	56.00	60.92	123982	73004	2.96%
2026-06-29	55.51	55.38	-0.46	-0.82%	53.15	56.10	100195	54790	2.39%
2026-06-26	58.80	55.84	-2.99	-5.08%	55.80	58.83	101961	57740	2.43%
2026-06-25	59.70	58.83	-0.86	-1.44%	58.00	62.18	124474	74675	2.97%
2026-06-24	59.49	59.69	0.27	0.45%	59.02	62.18	108325	65620	2.59%
2026-06-23	59.58	59.42	-0.88	-1.46%	57.57	61.95	106299	63492	2.54%
2026-06-22	63.23	60.30	-3.56	-5.57%	58.52	63.80	134379	81466	3.21%
2026-06-18	61.16	63.86	2.55	4.16%	60.58	65.60	127608	81279	3.05%
2026-06-17	61.50	61.33	-0.87	-1.40%	60.60	61.86	64570	39538	1.54%
2026-06-16	61.90	62.20	-0.07	-0.11%	61.66	63.26	85349	53217	2.04%
2026-06-15	60.70	62.27	1.57	2.59%	60.00	62.45	88678	54732	2.12%
2026-06-12	61.99	60.70	-0.52	-0.85%	59.45	64.28	131171	80546	3.13%
2026-06-11	62.07	61.22	-1.47	-2.34%	59.81	62.70	101671	62012	2.43%
2026-06-10	65.16	62.69	-3.43	-5.19%	62.15	66.08	116735	74528	2.79%
2026-06-09	66.98	66.12	-1.33	-1.97%	64.68	66.98	137642	90365	3.29%
2026-06-08	63.38	67.45	1.63	2.48%	63.37	67.92	187770	125464	4.48%
2026-06-05	63.00	65.82	2.30	3.62%	59.88	67.88	191316	122510	4.57%
2026-06-04	61.92	63.52	1.24	1.99%	60.82	65.75	113599	72698	2.71%
2026-06-03	62.19	62.28	-0.23	-0.37%	61.71	64.95	111124	70393	2.65%
2026-06-02	60.93	62.51	2.74	4.58%	60.93	64.55	130437	81819	3.11%
2026-06-01	61.00	59.77	-1.55	-2.53%	59.70	62.35	96713	58878	2.31%
2026-05-29	64.67	61.32	-3.42	-5.28%	60.75	66.38	109641	68823	2.62%
2026-05-28	66.86	64.74	-1.81	-2.72%	62.97	66.94	126452	81315	3.02%
2026-05-27	68.00	66.55	-3.45	-4.93%	66.50	69.30	136066	92110	3.25%
2026-05-26	69.61	70.00	1.01	1.46%	68.49	73.00	177719	125829	4.24%
2026-05-25	69.20	68.99	0.80	1.17%	68.00	69.99	121727	83619	2.91%
2026-05-22	67.78	68.19	0.79	1.17%	66.00	68.38	129308	87417	3.09%
2026-05-21	65.99	67.40	0.93	1.40%	65.97	69.80	174406	118729	4.16%
2026-05-20	66.72	66.47	-1.24	-1.83%	65.51	67.44	101403	67481	2.42%
2026-05-19	67.48	67.71	0.56	0.83%	67.01	69.00	147899	100465	3.53%
2026-05-18	65.30	67.15	2.16	3.32%	65.00	67.71	172292	114651	4.11%
2026-05-15	61.74	64.99	3.25	5.26%	61.74	66.58	174005	112732	4.15%
2026-05-14	63.83	61.74	-1.71	-2.70%	61.73	63.91	69694	43656	1.66%
2026-05-13	63.20	63.45	0.02	0.03%	62.02	63.68	66513	41884	1.59%