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
2026-05-07	23.15	23.62	0.48	2.07%	22.89	23.81	17954	4230	1.45%
2026-05-06	23.51	23.14	-0.23	-0.98%	22.86	23.68	26899	6264	2.17%
2026-04-30	23.20	23.37	0.09	0.39%	23.10	23.63	20891	4881	1.69%
2026-04-29	23.22	23.28	0.30	1.31%	22.61	23.49	22018	5096	1.78%
2026-04-28	22.58	22.98	0.40	1.77%	22.29	23.58	29524	6731	2.38%
2026-04-27	21.89	22.58	-0.63	-2.71%	21.81	23.27	43579	9768	3.52%
2026-04-24	23.50	23.21	-0.34	-1.44%	22.86	23.57	21538	4997	1.74%
2026-04-23	24.65	23.55	-1.04	-4.23%	23.32	24.65	30266	7188	2.44%
2026-04-22	24.28	24.59	0.19	0.78%	24.03	25.15	33879	8292	2.73%
2026-04-21	24.11	24.40	0.28	1.16%	23.44	24.42	27940	6711	2.25%
2026-04-20	23.32	24.12	0.77	3.30%	22.95	24.18	34949	8250	2.82%
2026-04-17	23.43	23.35	0.01	0.04%	22.88	23.70	27357	6349	2.21%
2026-04-16	22.44	23.34	0.89	3.96%	22.30	23.50	32082	7363	2.59%
2026-04-15	22.60	22.45	0.07	0.31%	22.32	23.04	23594	5326	1.90%
2026-04-14	22.67	22.38	-0.22	-0.97%	22.23	22.95	18563	4161	1.50%
2026-04-13	22.61	22.60	-0.18	-0.79%	22.17	22.93	22823	5115	1.84%
2026-04-10	22.63	22.78	0.06	0.26%	22.59	23.37	26422	6061	2.13%
2026-04-09	22.87	22.72	-0.32	-1.39%	22.46	23.11	32547	7402	2.63%
2026-04-08	21.40	23.04	2.22	10.66%	21.40	23.22	55580	12649	4.48%
2026-04-07	20.82	20.82	-0.18	-0.86%	20.64	21.14	14202	2966	1.15%
2026-04-03	21.74	21.00	-0.59	-2.73%	20.86	21.78	17662	3731	1.42%
2026-04-02	21.51	21.59	-0.07	-0.32%	21.31	21.98	16311	3526	1.32%
2026-04-01	21.58	21.66	0.46	2.17%	21.23	21.80	22614	4866	1.82%
2026-03-31	21.85	21.20	-0.76	-3.46%	21.13	21.89	30046	6439	2.42%
2026-03-30	20.27	21.96	1.26	6.09%	20.27	22.06	35420	7651	2.86%
2026-03-27	19.74	20.70	0.47	2.32%	19.74	20.70	13723	2802	1.11%
2026-03-26	20.22	20.23	-0.09	-0.44%	19.95	20.60	11826	2394	0.95%
2026-03-25	20.25	20.32	0.19	0.94%	20.09	20.60	14146	2880	1.14%
2026-03-24	19.50	20.13	1.46	7.82%	19.02	20.16	22955	4484	1.85%
2026-03-23	19.90	18.67	-1.34	-6.70%	18.55	20.04	29921	5761	2.41%
2026-03-20	21.42	20.01	-1.24	-5.84%	20.00	21.65	26322	5393	2.12%
2026-03-19	21.42	21.25	-0.50	-2.30%	21.14	21.87	13588	2910	1.10%
2026-03-18	20.91	21.75	0.69	3.28%	20.91	21.78	18802	4039	1.52%
2026-03-17	21.51	21.06	-0.50	-2.32%	21.04	21.92	24686	5321	1.99%
2026-03-16	21.61	21.56	-0.31	-1.42%	21.31	21.86	22721	4891	1.83%
2026-03-13	22.38	21.87	-0.52	-2.32%	21.77	22.42	20061	4426	1.62%
2026-03-12	22.38	22.39	-0.31	-1.37%	22.25	22.95	26235	5896	2.12%
2026-03-11	22.19	22.70	0.51	2.30%	22.00	23.33	48435	11069	3.91%
2026-03-10	21.60	22.19	0.67	3.11%	21.54	22.20	32054	7040	2.59%
2026-03-09	21.27	21.52	0.27	1.27%	20.63	21.66	37566	7958	3.03%
2026-03-06	20.97	21.25	0.27	1.29%	20.59	21.56	31677	6717	2.56%
2026-03-05	20.91	20.98	0.32	1.55%	20.67	21.20	36095	7557	2.91%
2026-03-04	21.19	20.66	-0.45	-2.13%	20.38	21.72	57048	11931	4.60%
2026-03-03	22.76	21.11	-1.54	-6.80%	21.05	22.81	57514	12478	4.64%
2026-03-02	22.58	22.65	-0.51	-2.20%	22.22	23.55	84917	19284	6.85%
2026-02-27	20.80	23.16	2.63	12.81%	20.73	24.28	89525	20360	7.22%
2026-02-26	20.54	20.53	-0.01	-0.05%	20.33	20.61	15038	3075	1.21%
2026-02-25	20.70	20.54	-0.14	-0.68%	20.48	20.80	14719	3041	1.19%
2026-02-24	20.80	20.68	0.11	0.53%	20.53	20.95	12791	2656	1.03%
2026-02-13	20.45	20.57	0.02	0.10%	20.41	20.86	11304	2337	0.91%
2026-02-12	20.65	20.55	-0.18	-0.87%	20.31	20.89	13373	2764	1.08%
2026-02-11	20.86	20.73	0.16	0.78%	20.43	20.89	8847	1833	0.71%
2026-02-10	20.85	20.57	-0.26	-1.25%	20.55	20.90	12201	2523	0.98%
2026-02-09	20.45	20.83	0.44	2.16%	20.36	20.85	16690	3452	1.35%
2026-02-06	20.03	20.39	0.26	1.29%	19.93	20.52	12355	2513	1.00%
2026-02-05	20.31	20.13	-0.19	-0.94%	20.10	20.39	11249	2275	0.91%
2026-02-04	20.41	20.32	-0.13	-0.64%	20.12	20.66	12731	2593	1.03%
2026-02-03	19.95	20.45	0.54	2.71%	19.94	20.48	16670	3387	1.34%
2026-02-02	20.30	19.91	-0.30	-1.48%	19.91	20.55	21120	4285	1.70%
2026-01-30	19.63	20.21	0.46	2.33%	19.63	20.27	16120	3228	1.30%
2026-01-29	19.72	19.75	-0.13	-0.65%	19.62	20.24	12548	2501	1.01%
2026-01-28	20.18	19.88	-0.44	-2.17%	19.82	20.32	9786	1953	0.79%