鸣志电器

603728
🏛️ 中国 →
79.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 83.76 83.76 81.38 81.75 2,651.5K
09:35 81.71 82.43 81.59 82.20 1,009.6K
09:40 82.27 82.30 81.22 81.50 1,099.3K
09:45 81.47 82.19 81.05 81.05 847.0K
09:50 81.01 81.24 80.80 81.01 847.0K
09:55 81.01 81.81 80.51 81.81 750.4K
10:00 81.80 81.98 81.30 81.98 551.6K
10:05 81.91 82.00 81.52 82.00 312.6K
10:10 82.02 82.02 81.48 81.63 368.9K
10:15 81.65 81.87 81.30 81.31 250.7K
10:20 81.32 81.66 81.32 81.66 193.1K
10:25 81.66 81.82 81.48 81.48 277.2K
10:30 81.51 82.30 81.51 82.07 237.7K
10:35 82.07 82.07 81.34 81.47 303.4K
10:40 81.47 81.66 81.22 81.51 344.1K
10:45 81.51 81.71 81.41 81.71 111.9K
10:50 81.70 82.10 81.70 81.93 144.7K
10:55 81.93 81.98 81.62 81.62 171.3K
11:00 81.63 81.75 81.51 81.54 383.8K
11:05 81.55 81.67 81.35 81.35 210.2K
11:10 81.35 81.35 81.01 81.08 239.6K
11:15 81.11 81.23 80.80 80.80 302.7K
11:20 80.80 80.83 80.63 80.64 255.3K
11:25 80.63 80.96 80.62 80.91 312.9K
13:00 80.87 80.92 80.67 80.75 190.2K
13:05 80.75 80.87 80.70 80.75 169.0K
13:10 80.74 80.89 80.73 80.88 110.5K
13:15 80.89 80.90 80.75 80.77 169.9K
13:20 80.76 80.98 80.74 80.94 141.0K
13:25 80.90 80.97 80.50 80.58 307.0K
13:30 80.65 80.78 80.56 80.71 193.2K
13:35 80.70 80.78 80.64 80.67 263.2K
13:40 80.65 80.70 80.42 80.45 281.4K
13:45 80.45 80.61 80.41 80.61 153.2K
13:50 80.58 80.62 80.36 80.39 200.9K
13:55 80.36 80.41 80.03 80.08 352.7K
14:00 80.08 80.50 80.07 80.49 289.3K
14:05 80.50 80.50 80.25 80.39 138.3K
14:10 80.38 80.38 80.22 80.25 119.7K
14:15 80.18 80.35 80.09 80.09 295.9K
14:20 80.08 80.22 80.00 80.13 336.8K
14:25 80.10 80.12 79.70 79.89 674.6K
14:30 79.91 80.00 79.57 79.57 406.1K
14:35 79.57 79.90 79.50 79.62 466.9K
14:40 79.61 79.71 79.40 79.55 624.0K
14:45 79.68 80.00 79.54 79.85 439.2K
14:50 79.86 79.86 79.68 79.70 490.3K
14:55 79.70 79.70 79.54 79.58 208.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 83.60 84.00 79.38 79.49 19.5M
2025-09-25 81.75 88.00 79.88 83.67 34.7M
2025-09-24 73.01 80.31 71.71 80.31 28.1M
2025-09-23 73.49 73.91 71.00 73.01 12.9M
2025-09-22 72.37 73.76 72.08 73.49 12.1M
2025-09-19 75.00 75.45 72.01 72.37 20.2M
2025-09-18 78.14 80.79 73.80 77.06 30.8M
2025-09-17 78.18 81.58 77.00 78.14 27.9M
2025-09-16 74.35 79.20 73.08 78.15 25.5M
2025-09-15 71.20 75.38 71.20 73.69 22.2M
2025-09-12 72.45 74.29 71.00 71.90 24.4M
2025-09-11 68.50 72.54 68.41 72.26 28.4M
2025-09-10 67.05 70.50 67.00 68.89 21.9M
2025-09-09 69.00 71.21 68.01 68.33 35.7M
2025-09-08 63.96 68.85 63.96 68.85 22.6M
2025-09-05 60.42 62.65 60.03 62.59 9.5M
2025-09-04 64.24 64.30 59.32 60.58 12.2M
2025-09-03 66.64 66.80 62.80 63.72 14.4M
2025-09-02 63.41 67.00 60.68 65.74 24.5M
2025-09-01 63.60 64.45 62.15 63.39 11.3M
2025-08-29 64.90 65.88 63.20 64.43 9.4M
2025-08-28 63.32 64.67 62.30 64.50 12.0M
2025-08-27 65.21 66.77 63.71 63.78 13.4M
2025-08-26 66.06 66.45 65.16 65.20 11.6M
2025-08-25 66.01 67.38 65.80 66.74 13.5M
2025-08-22 64.90 65.93 64.30 65.82 12.0M
2025-08-21 65.42 66.54 64.68 64.97 12.0M
2025-08-20 65.15 66.00 64.10 65.38 13.6M
2025-08-19 63.38 67.03 62.15 65.19 21.3M
2025-08-18 62.98 63.98 62.06 63.34 14.8M
2025-08-15 61.47 62.88 61.26 62.68 15.3M
2025-08-14 60.35 63.20 58.77 61.73 17.5M
2025-08-13 59.80 60.58 59.12 60.21 8.7M
2025-08-12 60.57 60.97 59.00 59.61 11.0M
2025-08-11 60.40 61.54 60.40 60.45 7.9M
2025-08-08 61.79 61.83 60.37 60.40 6.5M
2025-08-07 62.86 62.86 61.71 61.98 9.4M
2025-08-06 60.80 63.34 60.11 62.75 16.7M
2025-08-05 60.22 60.54 59.68 60.38 7.1M
2025-08-04 57.75 60.18 57.70 60.18 8.6M
2025-08-01 58.89 59.57 57.59 58.04 6.4M
2025-07-31 58.30 60.44 58.29 58.90 9.4M
2025-07-30 59.29 59.31 58.14 58.57 6.3M
2025-07-29 59.58 59.95 58.65 59.38 8.5M
2025-07-28 60.65 61.30 60.09 60.12 6.3M
2025-07-25 60.50 60.68 59.70 60.35 6.9M
2025-07-24 59.80 61.15 59.51 60.27 7.9M
2025-07-23 61.30 61.56 59.80 60.15 10.1M
2025-07-22 62.00 62.96 61.38 61.92 12.0M
2025-07-21 60.98 64.78 60.06 62.99 18.6M
2025-07-18 58.85 59.30 58.40 59.03 7.3M
2025-07-17 58.64 59.57 57.90 58.86 11.0M
2025-07-16 57.36 59.26 57.06 58.89 14.4M
2025-07-15 57.71 57.71 56.18 57.20 7.8M
2025-07-14 55.97 57.64 55.76 57.24 11.6M
2025-07-11 54.03 56.50 53.75 55.71 9.8M
2025-07-10 54.15 54.55 53.88 54.04 4.5M
2025-07-09 54.98 56.49 54.31 54.44 8.6M
2025-07-08 53.94 55.00 53.70 54.75 5.0M
2025-07-07 54.71 54.91 53.70 53.94 4.3M
2025-07-04 55.77 56.00 54.46 55.00 6.8M
2025-07-03 55.63 56.71 55.12 55.66 5.0M
2025-07-02 57.02 57.41 55.66 56.01 5.7M
2025-07-01 57.47 57.81 56.80 57.46 5.4M
2025-06-30 57.20 57.98 57.06 57.47 5.1M
2025-06-27 56.98 57.79 56.51 57.12 5.4M
2025-06-26 58.09 58.87 57.03 57.11 8.2M
2025-06-25 57.50 58.12 57.02 58.10 9.8M
2025-06-24 54.38 57.55 54.38 57.49 14.0M
2025-06-23 52.86 54.35 52.54 54.24 4.6M
2025-06-20 56.31 56.33 53.75 54.01 7.8M
2025-06-19 55.48 57.58 55.13 56.29 12.9M
2025-06-18 54.47 55.77 54.15 55.53 6.1M
2025-06-17 54.80 54.98 54.20 54.50 3.7M
2025-06-16 53.52 54.98 53.52 54.70 3.6M
2025-06-13 55.70 55.70 54.14 54.36 5.5M
2025-06-12 55.95 56.76 55.69 55.84 4.1M
2025-06-11 55.63 56.77 55.63 56.26 6.2M
2025-06-10 56.93 57.01 54.48 55.57 8.0M
2025-06-09 56.51 57.77 56.50 56.92 6.1M
2025-06-06 57.21 57.34 56.27 56.68 5.1M
2025-06-05 56.90 58.00 56.00 57.50 7.9M
2025-06-04 55.97 57.22 55.70 56.70 7.7M
2025-06-03 54.90 55.98 54.90 55.56 4.0M
2025-05-30 56.89 56.90 55.33 55.48 5.2M
2025-05-29 56.61 57.46 56.55 57.15 6.1M
2025-05-28 57.00 57.38 56.27 56.58 4.6M
2025-05-27 58.25 58.30 56.79 56.95 4.9M
2025-05-26 58.40 58.50 57.63 58.19 5.3M
2025-05-23 58.88 60.09 58.30 58.46 6.7M
2025-05-22 59.63 60.47 59.10 59.20 5.8M
2025-05-21 60.75 60.94 59.20 59.45 7.8M
2025-05-20 60.59 61.59 59.80 60.85 5.8M
2025-05-19 61.86 61.86 59.65 60.89 6.7M
2025-05-16 62.20 63.89 61.85 61.99 9.4M
2025-05-15 64.50 64.55 61.77 62.06 8.1M
2025-05-14 65.00 66.10 63.88 64.80 7.7M
2025-05-13 67.75 67.86 65.16 65.29 8.3M
2025-05-12 65.12 66.88 65.00 66.36 10.7M
2025-05-09 66.11 66.11 63.65 64.16 8.0M
2025-05-08 65.60 66.95 65.19 66.09 8.8M
2025-05-07 67.97 67.98 64.68 65.72 12.6M
2025-05-06 66.53 67.78 64.79 67.15 15.3M
2025-04-30 63.00 66.88 62.30 65.87 12.3M
2025-04-29 62.14 63.68 61.35 62.86 7.5M
2025-04-28 63.50 64.07 61.86 62.30 8.2M
2025-04-25 64.60 64.91 63.50 64.09 8.9M
2025-04-24 65.71 66.50 64.30 64.61 13.3M
2025-04-23 63.60 66.69 62.40 66.44 23.0M
2025-04-22 60.69 64.50 60.28 62.12 20.4M
2025-04-21 57.00 62.24 55.78 61.47 18.0M
2025-04-18 56.96 57.33 56.20 56.58 3.2M
2025-04-17 57.10 58.23 56.97 57.00 4.6M
2025-04-16 58.50 58.65 56.32 57.38 6.5M
2025-04-15 59.23 59.81 58.05 58.76 6.5M
2025-04-14 60.00 60.95 59.00 59.27 9.7M
2025-04-11 56.96 60.56 56.00 59.19 10.7M
2025-04-10 57.00 59.28 56.99 57.30 11.8M
2025-04-09 53.40 55.39 48.68 55.03 16.7M
2025-04-08 57.20 57.64 53.49 53.49 12.8M
2025-04-07 60.50 62.00 59.43 59.43 2.5M
2025-04-03 67.05 68.85 66.00 66.03 5.3M
2025-04-02 67.20 68.50 67.17 68.01 6.3M
2025-04-01 67.67 68.25 66.50 67.19 5.6M
2025-03-31 68.50 68.92 65.52 67.50 11.5M
2025-03-28 70.60 71.50 69.30 69.30 5.5M
2025-03-27 71.50 73.30 70.60 70.81 8.3M
2025-03-26 69.97 73.38 69.00 71.80 10.5M
2025-03-25 72.02 73.83 69.88 70.16 9.2M
2025-03-24 71.20 71.88 69.18 71.45 7.2M
2025-03-21 74.33 74.90 71.01 71.23 9.7M
2025-03-20 75.00 77.00 72.55 75.08 12.3M
2025-03-19 75.50 76.40 74.40 74.96 7.2M
2025-03-18 76.45 77.68 75.23 75.80 6.7M
2025-03-17 75.72 77.50 73.73 76.30 9.9M
2025-03-14 71.41 77.05 71.20 75.72 14.0M
2025-03-13 76.49 76.51 70.96 72.13 15.8M
2025-03-12 78.33 78.79 76.06 76.96 8.4M
2025-03-11 79.93 81.50 75.52 78.32 16.6M
2025-03-10 81.00 82.88 80.00 81.66 12.2M
2025-03-07 79.00 81.50 78.60 80.60 13.2M
2025-03-06 80.30 81.69 79.25 80.20 14.0M
2025-03-05 77.20 81.66 76.88 80.48 15.8M
2025-03-04 74.00 79.22 74.00 77.94 15.8M
2025-03-03 77.10 77.10 73.06 74.11 15.4M
2025-02-28 84.00 84.00 77.14 77.14 13.9M
2025-02-27 84.00 87.49 82.20 85.71 16.0M
2025-02-26 86.31 92.50 84.61 86.30 23.6M
2025-02-25 80.50 90.08 80.20 86.30 20.1M
2025-02-24 90.00 90.74 84.19 84.68 22.6M
2025-02-21 81.00 90.74 80.10 90.74 26.0M
2025-02-20 77.30 85.64 75.68 82.49 24.6M
2025-02-19 72.63 78.50 72.10 77.85 21.1M
2025-02-18 73.77 75.75 72.10 72.64 12.8M
2025-02-17 72.38 74.90 72.15 74.80 15.5M
2025-02-14 71.71 72.80 71.00 72.40 10.9M
2025-02-13 75.11 76.60 71.87 72.65 15.8M
2025-02-12 73.47 77.00 71.71 75.78 18.6M
2025-02-11 74.85 78.60 74.32 75.29 23.1M
2025-02-10 77.00 77.70 73.50 75.60 25.8M
2025-02-07 79.21 79.80 75.08 78.60 30.0M
2025-02-06 69.23 75.41 69.13 75.41 8.4M
2025-02-05 63.77 68.55 63.77 68.55 11.4M
2025-01-27 65.38 65.48 61.58 62.32 13.3M
2025-01-24 64.26 66.99 63.10 66.80 15.7M
2025-01-23 64.00 69.01 62.67 64.67 20.6M
2025-01-22 63.45 65.11 62.58 64.05 13.4M
2025-01-21 61.61 65.50 61.40 64.51 18.8M
2025-01-20 61.03 62.50 60.70 61.00 11.7M
2025-01-17 60.74 62.58 60.50 60.50 11.1M
2025-01-16 62.22 62.68 60.20 61.05 17.4M
2025-01-15 60.00 63.26 59.47 61.62 27.6M
2025-01-14 53.80 59.51 53.03 59.51 28.2M
2025-01-13 52.80 56.97 52.78 54.10 15.8M
2025-01-10 53.58 58.00 53.55 53.97 17.7M
2025-01-09 50.98 55.33 50.66 54.45 17.5M
2025-01-08 50.50 52.91 48.38 51.82 12.6M
2025-01-07 49.80 50.52 49.06 50.45 7.6M
2025-01-06 49.00 50.50 48.71 49.80 7.9M
2025-01-03 52.11 52.25 49.00 49.02 10.6M
2025-01-02 53.90 54.56 51.00 52.11 11.4M