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
2026-08-20	17.49	17.45	0.12	0.69%	17.37	17.70	8264	1446	0.67%
2026-08-19	17.91	17.33	-0.72	-3.99%	17.17	18.02	13509	2371	1.09%
2026-08-18	18.03	18.05	-0.03	-0.17%	17.90	18.25	8661	1562	0.70%
2026-08-17	17.73	18.08	0.56	3.20%	17.59	18.23	11922	2135	0.96%
2026-08-14	17.54	17.52	-0.05	-0.28%	17.37	17.78	10959	1921	0.88%
2026-08-13	17.66	17.57	-0.21	-1.18%	17.54	17.89	10454	1855	0.84%
2026-08-12	17.63	17.78	0.15	0.85%	17.45	17.96	7860	1398	0.63%
2026-08-11	17.62	17.63	-0.33	-1.84%	17.51	17.93	8965	1584	0.72%
2026-08-10	17.77	17.96	0.27	1.53%	17.22	17.98	12470	2205	1.01%
2026-08-07	17.45	17.69	0.33	1.90%	16.80	17.81	17460	3020	1.41%
2026-08-06	17.11	17.36	0.10	0.58%	17.01	17.68	10172	1764	0.82%
2026-08-05	16.66	17.26	0.56	3.35%	16.66	17.36	19698	3386	1.59%
2026-08-04	16.41	16.70	0.41	2.52%	16.35	16.86	18669	3104	1.51%
2026-08-03	16.15	16.29	0.28	1.75%	15.82	16.32	14015	2269	1.13%
2026-07-31	15.27	16.01	0.74	4.85%	15.27	16.09	18224	2902	1.47%
2026-07-30	15.62	15.27	-0.34	-2.18%	15.17	16.09	20288	3166	1.64%
2026-07-29	15.67	15.61	0.15	0.97%	15.22	15.77	17043	2643	1.37%
2026-07-28	15.60	15.46	-0.01	-0.06%	15.41	16.08	17645	2775	1.42%
2026-07-27	15.06	15.47	0.39	2.59%	15.06	15.70	14157	2184	1.14%
2026-07-24	15.17	15.08	-0.32	-2.08%	15.08	15.45	9885	1506	0.80%
2026-07-23	15.08	15.40	0.21	1.38%	15.07	15.50	12825	1963	1.03%
2026-07-22	15.08	15.19	-0.25	-1.62%	15.08	15.84	24022	3698	1.94%
2026-07-21	15.31	15.44	-0.02	-0.13%	13.86	15.74	44262	6567	3.57%
2026-07-20	16.76	15.46	-1.29	-7.70%	15.17	17.19	30024	4839	2.42%
2026-07-17	17.55	16.75	-0.86	-4.88%	16.38	18.04	30400	5177	2.45%
2026-07-16	18.26	17.61	-0.47	-2.60%	17.48	18.62	22654	4097	1.83%
2026-07-15	19.03	18.08	-0.77	-4.08%	17.87	19.03	22607	4125	1.82%
2026-07-14	18.81	18.85	0.25	1.34%	18.36	19.16	22881	4291	1.85%
2026-07-13	21.19	18.60	-2.40	-11.43%	18.58	21.63	31191	6170	2.52%
2026-07-10	19.84	21.00	1.16	5.85%	19.52	21.42	38456	7991	3.10%
2026-07-09	20.17	19.84	0.30	1.54%	19.01	20.28	39539	7806	3.19%
2026-07-08	19.84	19.54	-0.32	-1.61%	18.83	20.17	28689	5548	2.31%
2026-07-07	20.01	19.86	-0.41	-2.02%	19.51	20.43	24452	4869	1.97%
2026-07-06	20.95	20.27	-0.89	-4.21%	20.25	21.29	31834	6603	2.57%
2026-07-03	21.70	21.16	-0.52	-2.40%	20.60	22.29	50055	10643	4.04%
2026-07-02	20.58	21.68	1.07	5.19%	20.20	23.15	81133	17576	6.55%
2026-07-01	19.65	20.61	1.36	7.06%	19.36	21.51	79138	16194	6.38%
2026-06-30	16.14	19.25	3.21	20.01%	15.92	19.25	50144	8920	4.05%
2026-06-29	16.21	16.04	-0.24	-1.47%	15.71	16.30	18351	2937	1.48%
2026-06-26	16.71	16.28	-0.42	-2.51%	16.20	16.80	13350	2190	1.08%
2026-06-25	17.48	17.20	-0.32	-1.83%	17.05	17.87	15701	2713	1.27%
2026-06-24	18.23	17.52	-0.67	-3.68%	17.38	18.23	13807	2431	1.11%
2026-06-23	18.04	18.19	0.22	1.22%	17.89	18.45	13064	2381	1.05%
2026-06-22	18.15	17.97	-0.20	-1.10%	17.14	18.27	18931	3328	1.53%
2026-06-18	18.55	18.17	-0.35	-1.89%	18.13	18.65	16541	3032	1.33%
2026-06-17	18.31	18.52	0.26	1.42%	18.05	18.75	17899	3296	1.44%
2026-06-16	18.10	18.26	0.21	1.16%	17.82	18.44	11479	2088	0.93%
2026-06-15	18.10	18.05	0.05	0.28%	17.88	18.55	15545	2820	1.25%
2026-06-12	17.94	18.00	0.20	1.12%	17.71	18.23	14088	2538	1.14%
2026-06-11	17.85	17.80	-0.02	-0.11%	17.28	17.96	12778	2254	1.03%
2026-06-10	18.10	17.82	-0.44	-2.41%	17.42	18.35	15222	2701	1.23%
2026-06-09	18.28	18.26	-0.07	-0.38%	18.11	18.69	12965	2381	1.05%
2026-06-08	18.31	18.33	-0.40	-2.14%	18.07	19.20	18753	3484	1.51%
2026-06-05	18.68	18.73	0.03	0.16%	18.21	19.27	16554	3104	1.34%
2026-06-04	18.70	18.70	-0.35	-1.84%	18.34	19.20	14341	2671	1.16%
2026-06-03	18.93	19.05	0.01	0.05%	18.70	19.38	15376	2923	1.24%
2026-06-02	19.57	19.04	-0.53	-2.71%	18.84	19.80	20682	3952	1.67%
2026-06-01	19.22	19.57	0.12	0.62%	19.22	19.89	19911	3910	1.61%
2026-05-29	20.68	19.45	-1.24	-5.99%	19.20	20.88	24250	4788	1.96%
2026-05-28	20.72	20.69	-0.12	-0.58%	19.91	20.88	21984	4484	1.77%
2026-05-27	22.23	20.81	-1.28	-5.79%	20.67	22.23	29894	6294	2.41%
2026-05-26	22.74	22.09	-0.87	-3.79%	21.69	22.84	21730	4832	1.75%
2026-05-25	23.73	22.96	-0.77	-3.24%	22.44	24.07	27542	6309	2.22%
2026-05-22	22.81	23.73	1.10	4.86%	22.45	23.96	26980	6282	2.18%
2026-05-21	24.47	22.63	-1.65	-6.80%	22.30	24.47	31799	7436	2.57%
2026-05-20	24.40	24.28	-0.35	-1.42%	23.76	24.62	21952	5313	1.77%
2026-05-19	23.90	24.63	0.57	2.37%	23.90	24.74	28693	6999	2.31%
2026-05-18	23.78	24.06	0.29	1.22%	22.92	24.24	24317	5745	1.96%
2026-05-15	23.01	23.77	0.66	2.86%	23.01	24.27	20851	4910	1.68%
2026-05-14	23.73	23.11	-0.34	-1.45%	23.01	23.73	18729	4357	1.51%
2026-05-13	23.41	23.45	-0.13	-0.55%	23.22	23.80	23324	5482	1.88%