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
2025-04-08	15.04	15.68	0.93	6.31%	14.99	15.83	15814	2433	1.28%
2025-04-07	17.01	14.75	-3.25	-18.06%	14.42	17.26	21344	3328	1.72%
2025-04-03	18.39	18.00	-0.45	-2.44%	17.69	18.45	11898	2144	0.96%
2025-04-02	18.20	18.45	0.16	0.87%	18.20	18.62	8133	1501	0.66%
2025-04-01	18.19	18.29	0.09	0.49%	18.18	18.74	9777	1802	0.79%
2025-03-31	18.40	18.20	-0.36	-1.94%	17.92	18.41	14466	2615	1.17%
2025-03-28	18.70	18.56	-0.11	-0.59%	18.22	18.88	11849	2193	0.96%
2025-03-27	19.08	18.67	-0.41	-2.15%	18.47	19.08	15046	2817	1.21%
2025-03-26	18.55	19.08	0.71	3.86%	18.48	19.26	23595	4489	1.90%
2025-03-25	18.42	18.37	-0.07	-0.38%	18.12	18.60	13601	2500	1.10%
2025-03-24	19.41	18.44	-0.97	-5.00%	18.03	19.42	22218	4133	1.79%
2025-03-21	20.13	19.41	-0.85	-4.20%	19.27	20.20	21673	4249	1.75%
2025-03-20	20.02	20.26	0.26	1.30%	19.73	20.45	25096	5065	2.02%
2025-03-19	19.80	20.00	0.15	0.76%	19.78	20.35	27622	5545	2.23%
2025-03-18	19.38	19.85	0.52	2.69%	19.37	19.92	23209	4571	1.87%
2025-03-17	19.37	19.33	0.09	0.47%	19.00	19.38	12846	2470	1.04%
2025-03-14	18.89	19.24	0.41	2.18%	18.59	19.27	14835	2812	1.20%
2025-03-13	19.40	18.83	-0.59	-3.04%	18.47	19.40	17836	3352	1.44%
2025-03-12	19.63	19.42	-0.22	-1.12%	19.33	19.68	17167	3347	1.38%
2025-03-11	19.34	19.64	-0.11	-0.56%	19.34	19.98	15303	3006	1.23%
2025-03-10	19.81	19.75	0.02	0.10%	19.55	19.95	20293	4010	1.64%
2025-03-07	19.56	19.73	-0.05	-0.25%	19.56	19.88	16888	3330	1.36%
2025-03-06	19.33	19.78	0.35	1.80%	19.32	19.95	29330	5781	2.37%
2025-03-05	19.98	19.43	-0.10	-0.51%	19.13	20.19	26263	5149	2.12%
2025-03-04	19.20	19.53	0.27	1.40%	19.03	19.59	13652	2659	1.10%
2025-03-03	19.20	19.26	0.06	0.31%	19.02	19.83	16896	3281	1.36%
2025-02-28	20.15	19.20	-0.94	-4.67%	19.08	20.60	28607	5598	2.31%
2025-02-27	19.77	20.14	0.49	2.49%	19.47	20.35	34116	6811	2.75%
2025-02-26	19.40	19.65	0.16	0.82%	19.40	19.96	23273	4604	1.88%
2025-02-25	19.29	19.49	0.00	0.00%	19.18	19.75	21270	4153	1.72%
2025-02-24	19.51	19.49	-0.02	-0.10%	19.06	19.76	21792	4229	1.76%
2025-02-21	19.24	19.51	0.33	1.72%	18.95	19.51	26726	5159	2.16%
2025-02-20	19.27	19.18	0.15	0.79%	18.91	19.27	20412	3900	1.65%
2025-02-19	18.62	19.03	0.41	2.20%	18.39	19.06	21648	4086	1.75%
2025-02-18	18.48	18.62	-0.02	-0.11%	18.35	18.80	15262	2833	1.23%
2025-02-17	18.34	18.64	0.36	1.97%	18.23	18.68	14989	2763	1.21%
2025-02-14	18.65	18.28	-0.38	-2.04%	18.10	18.66	17201	3157	1.39%
2025-02-13	18.83	18.66	-0.33	-1.74%	18.50	18.83	17840	3319	1.44%
2025-02-12	18.59	18.99	0.41	2.21%	18.48	19.08	25591	4824	2.06%
2025-02-11	18.52	18.58	-0.08	-0.43%	18.40	18.66	13981	2589	1.13%
2025-02-10	18.59	18.66	-0.02	-0.11%	18.25	18.69	20860	3859	1.68%
2025-02-07	18.51	18.68	0.04	0.21%	18.29	18.88	24180	4512	1.95%
2025-02-06	17.94	18.64	0.55	3.04%	17.94	18.64	18516	3396	1.49%
2025-02-05	18.00	18.09	0.10	0.56%	17.78	18.26	13301	2407	1.07%
2025-01-27	18.18	17.99	-0.27	-1.48%	17.78	18.29	14697	2647	1.19%
2025-01-24	18.01	18.26	-0.03	-0.16%	17.82	18.30	22286	4026	1.80%
2025-01-23	18.75	18.29	-0.26	-1.40%	18.28	18.75	19458	3588	1.57%
2025-01-22	18.21	18.55	0.30	1.64%	18.05	18.75	17579	3248	1.42%
2025-01-21	18.02	18.25	0.23	1.28%	17.75	18.30	14659	2642	1.18%
2025-01-20	17.31	18.02	0.72	4.16%	17.26	18.07	15484	2755	1.25%
2025-01-17	17.10	17.30	0.07	0.41%	16.95	17.38	9474	1629	0.76%
2025-01-16	17.28	17.23	0.00	0.00%	16.86	17.40	10806	1852	0.87%
2025-01-15	16.95	17.23	0.28	1.65%	16.70	17.30	10745	1838	0.87%
2025-01-14	16.19	16.95	0.94	5.87%	16.01	16.95	11972	1985	0.97%
2025-01-13	16.00	16.01	0.00	0.00%	15.40	16.15	7798	1233	0.63%
2025-01-10	16.40	16.01	-0.33	-2.02%	15.87	16.64	9547	1549	0.77%
2025-01-09	16.30	16.34	0.03	0.18%	16.10	16.50	7616	1241	0.61%
2025-01-08	16.30	16.31	0.01	0.06%	15.63	16.32	7713	1236	0.62%
2025-01-07	15.82	16.30	0.60	3.82%	15.72	16.30	9202	1469	0.74%
2025-01-06	15.77	15.70	-0.22	-1.38%	15.29	15.96	8060	1256	0.65%
2025-01-03	16.50	15.92	-0.56	-3.40%	15.77	16.72	11645	1874	0.94%
2025-01-02	16.74	16.48	-0.27	-1.61%	16.17	16.88	9662	1600	0.78%
2024-12-31	17.31	16.75	-0.56	-3.24%	16.63	17.31	9831	1658	0.79%
2024-12-30	17.57	17.31	-0.31	-1.76%	16.94	17.57	11903	2048	0.96%