明志科技 (688355) - 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
2025-09-16	19.90	20.14	0.34	1.72%	19.72	20.14	13433	2683	1.08%
2025-09-15	20.20	19.80	-0.31	-1.54%	19.69	20.25	16293	3247	1.31%
2025-09-12	20.03	20.11	0.18	0.90%	19.76	20.26	19628	3942	1.58%
2025-09-11	19.51	19.93	0.30	1.53%	19.35	20.07	16728	3307	1.35%
2025-09-10	19.78	19.63	-0.12	-0.61%	19.57	20.15	15454	3060	1.25%
2025-09-09	19.81	19.75	-0.06	-0.30%	19.61	20.03	18899	3740	1.52%
2025-09-08	19.35	19.81	0.43	2.22%	19.35	19.87	20522	4028	1.66%
2025-09-05	18.97	19.38	0.56	2.98%	18.86	19.44	17513	3372	1.41%
2025-09-04	18.96	18.82	-0.18	-0.95%	18.59	19.36	19975	3817	1.61%
2025-09-03	19.28	19.00	-0.25	-1.30%	18.89	19.60	18990	3656	1.53%
2025-09-02	19.37	19.25	-0.12	-0.62%	18.73	19.62	21125	4044	1.70%
2025-09-01	18.95	19.37	0.47	2.49%	18.95	19.78	25414	4944	2.05%
2025-08-29	19.21	18.90	-0.30	-1.56%	18.70	19.33	16099	3052	1.30%
2025-08-28	19.49	19.20	-0.16	-0.83%	18.40	19.92	24950	4755	2.01%
2025-08-27	20.70	19.36	-1.17	-5.70%	19.36	20.70	26348	5259	2.13%
2025-08-26	20.28	20.53	0.23	1.13%	20.03	20.73	16257	3333	1.31%
2025-08-25	20.27	20.30	0.12	0.59%	19.95	20.38	19474	3944	1.57%
2025-08-22	20.22	20.18	-0.08	-0.39%	20.03	20.40	16060	3238	1.30%
2025-08-21	20.71	20.26	-0.45	-2.17%	20.15	20.71	16029	3255	1.29%
2025-08-20	20.31	20.71	0.39	1.92%	20.08	20.77	20650	4214	1.67%
2025-08-19	20.59	20.32	-0.46	-2.21%	19.97	20.75	23479	4755	1.89%
2025-08-18	20.29	20.78	0.59	2.92%	20.15	21.30	29937	6236	2.42%
2025-08-15	19.79	20.19	0.51	2.59%	19.76	20.28	15598	3138	1.26%
2025-08-14	20.32	19.68	-0.61	-3.01%	19.68	20.34	18547	3717	1.50%
2025-08-13	20.28	20.29	0.00	0.00%	19.97	20.59	14459	2914	1.17%
2025-08-12	20.68	20.29	-0.25	-1.22%	20.00	20.68	19649	3973	1.59%
2025-08-11	20.00	20.54	0.58	2.91%	19.90	20.59	21060	4285	1.70%
2025-08-08	19.73	19.96	0.13	0.66%	19.57	19.98	11967	2368	0.97%
2025-08-07	19.87	19.83	0.05	0.25%	19.61	19.94	16472	3259	1.33%
2025-08-06	20.00	19.78	0.04	0.20%	19.68	20.00	13449	2663	1.08%
2025-08-05	19.61	19.74	0.14	0.71%	19.61	20.28	16693	3314	1.35%
2025-08-04	19.08	19.60	0.48	2.51%	18.95	19.63	12613	2442	1.02%
2025-08-01	18.94	19.12	0.23	1.22%	18.87	19.36	14445	2760	1.17%
2025-07-31	19.33	18.89	-0.26	-1.36%	18.78	19.90	23219	4479	1.87%
2025-07-30	19.52	19.15	-0.32	-1.64%	19.00	19.58	12377	2379	1.00%
2025-07-29	19.50	19.47	0.01	0.05%	19.22	19.66	14354	2786	1.16%
2025-07-28	19.20	19.46	0.30	1.57%	18.88	19.81	20036	3886	1.62%
2025-07-25	18.88	19.16	0.48	2.57%	18.60	19.17	17011	3210	1.37%
2025-07-24	18.67	18.68	0.01	0.05%	18.53	18.91	15093	2832	1.22%
2025-07-23	18.78	18.67	-0.09	-0.48%	18.47	18.88	17120	3190	1.38%
2025-07-22	18.83	18.76	0.02	0.11%	18.59	18.95	12261	2291	0.99%
2025-07-21	18.61	18.74	0.20	1.08%	18.40	18.84	16425	3063	1.33%
2025-07-18	18.58	18.54	-0.04	-0.22%	18.27	18.93	13233	2444	1.07%
2025-07-17	18.11	18.58	0.38	2.09%	18.02	18.66	18084	3341	1.46%
2025-07-16	17.92	18.20	0.39	2.19%	17.78	18.41	20919	3809	1.69%
2025-07-15	17.99	17.81	-0.11	-0.61%	17.70	18.05	13523	2415	1.09%
2025-07-14	17.52	17.92	0.43	2.46%	17.43	17.95	11146	1980	0.90%
2025-07-11	17.59	17.49	-0.03	-0.17%	17.41	17.67	7718	1355	0.62%
2025-07-10	17.67	17.52	-0.09	-0.51%	17.48	17.72	7516	1320	0.61%
2025-07-09	17.82	17.61	-0.13	-0.73%	17.55	17.90	6960	1230	0.56%
2025-07-08	17.77	17.74	0.05	0.28%	17.61	17.83	7370	1307	0.59%
2025-07-07	17.48	17.69	0.21	1.20%	17.36	17.87	6362	1117	0.51%
2025-07-04	17.94	17.48	-0.30	-1.69%	17.39	17.94	7408	1299	0.60%
2025-07-03	17.83	17.78	0.03	0.17%	17.59	17.90	7096	1258	0.57%
2025-07-02	17.68	17.75	0.05	0.28%	17.46	17.77	9120	1607	0.74%
2025-07-01	17.66	17.70	0.13	0.74%	17.56	17.82	10096	1787	0.81%
2025-06-30	17.38	17.57	0.27	1.56%	17.28	17.63	8502	1488	0.69%
2025-06-27	17.22	17.30	0.16	0.93%	17.11	17.41	8227	1422	0.66%
2025-06-26	17.48	17.14	-0.26	-1.49%	17.12	17.51	11152	1927	0.90%
2025-06-25	17.78	17.85	0.15	0.85%	17.51	17.93	12416	2199	1.00%
2025-06-24	17.60	17.70	0.52	3.03%	17.29	17.70	11243	1972	0.91%
2025-06-23	17.06	17.18	0.12	0.70%	16.74	17.30	9862	1690	0.80%
2025-06-20	17.14	17.06	-0.08	-0.47%	16.95	17.40	6913	1184	0.56%
2025-06-19	17.61	17.14	-0.39	-2.22%	17.09	17.63	6765	1173	0.55%
2025-06-18	17.36	17.53	0.05	0.29%	17.34	17.65	7732	1350	0.62%
2025-06-17	17.49	17.48	0.05	0.29%	17.28	17.50	7895	1372	0.64%
2025-06-16	17.00	17.43	0.39	2.29%	16.88	17.45	7307	1265	0.59%
2025-06-13	17.16	17.04	-0.19	-1.10%	17.00	17.24	7670	1311	0.62%
2025-06-12	17.22	17.23	0.01	0.06%	17.08	17.30	5251	903	0.42%
2025-06-11	17.04	17.22	0.13	0.76%	17.04	17.36	4632	800	0.37%
2025-06-10	17.52	17.09	-0.29	-1.67%	16.98	17.52	7790	1338	0.63%
2025-06-09	17.19	17.38	0.30	1.76%	17.12	17.41	6856	1186	0.55%