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
2025-08-01	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%
2025-06-06	17.06	17.08	0.00	0.00%	17.02	17.20	7313	1251	0.59%
2025-06-05	17.02	17.08	0.04	0.23%	16.90	17.12	6103	1038	0.49%
2025-06-04	16.89	17.04	0.25	1.49%	16.80	17.04	5256	891	0.42%
2025-06-03	16.77	16.79	0.00	0.00%	16.60	16.93	6415	1077	0.52%
2025-05-30	17.23	16.79	-0.28	-1.64%	16.69	17.23	6506	1093	0.52%
2025-05-29	16.66	17.07	0.43	2.58%	16.58	17.08	8926	1512	0.72%
2025-05-28	16.67	16.64	-0.15	-0.89%	16.57	17.06	7058	1181	0.57%
2025-05-27	16.80	16.79	0.03	0.18%	16.53	16.83	6480	1083	0.52%
2025-05-26	16.76	16.76	-0.18	-1.06%	16.66	16.94	9156	1536	0.74%
2025-05-23	16.98	16.94	-0.03	-0.18%	16.75	17.14	8740	1481	0.71%
2025-05-22	17.26	16.97	-0.47	-2.69%	16.87	17.46	14247	2433	1.15%
2025-05-21	17.60	17.44	-0.10	-0.57%	17.16	17.60	7678	1327	0.62%
2025-05-20	17.57	17.54	0.15	0.86%	17.21	17.67	7174	1255	0.58%
2025-05-19	17.34	17.39	0.07	0.40%	17.12	17.49	6877	1193	0.55%
2025-05-16	17.29	17.32	0.01	0.06%	17.16	17.58	9764	1703	0.79%
2025-05-15	17.33	17.31	-0.07	-0.40%	17.06	17.42	9848	1694	0.79%
2025-05-14	17.57	17.38	-0.22	-1.25%	17.23	17.63	11592	2013	0.94%
2025-05-13	17.89	17.60	-0.03	-0.17%	17.50	17.89	11616	2048	0.94%
2025-05-12	17.62	17.63	0.03	0.17%	17.47	17.79	11055	1951	0.89%
2025-05-09	18.04	17.60	-0.30	-1.68%	17.35	18.04	14345	2512	1.16%
2025-05-08	17.87	17.90	0.10	0.56%	17.64	18.03	12344	2205	1.00%
2025-05-07	17.98	17.80	0.08	0.45%	17.65	18.24	14916	2676	1.20%
2025-05-06	17.59	17.72	0.39	2.25%	17.21	17.87	12432	2199	1.00%
2025-04-30	17.03	17.33	0.31	1.82%	16.79	17.47	11782	2041	0.95%
2025-04-29	16.60	17.02	0.12	0.71%	16.48	17.16	12039	2039	0.97%
2025-04-28	17.31	16.90	-0.35	-2.03%	16.63	17.40	11648	1967	0.94%
2025-04-25	17.17	17.25	0.08	0.47%	16.91	17.29	7989	1367	0.64%
2025-04-24	17.40	17.17	-0.15	-0.87%	17.01	17.44	7780	1339	0.63%