鸣志电器

603728
🏛️ 中国 →
81.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 33.00 33.80 32.35 33.33 4.8M
2022-12-29 33.53 34.41 32.96 33.18 3.4M
2022-12-28 34.30 34.88 33.65 33.76 4.4M
2022-12-27 33.40 35.05 32.72 34.68 6.7M
2022-12-26 32.39 33.85 31.65 33.53 6.0M
2022-12-23 32.32 33.09 31.50 32.34 5.1M
2022-12-22 34.22 34.46 32.00 32.53 8.2M
2022-12-21 34.19 35.32 33.50 34.10 7.7M
2022-12-20 34.70 36.10 33.99 35.24 11.6M
2022-12-19 34.61 36.79 33.76 35.10 10.3M
2022-12-16 34.37 34.93 33.37 34.57 11.2M
2022-12-15 32.19 35.40 31.61 35.30 22.4M
2022-12-14 29.61 32.26 29.13 32.26 8.2M
2022-12-13 30.35 30.58 29.08 29.33 7.1M
2022-12-12 28.60 31.20 28.22 30.78 15.9M
2022-12-09 28.31 29.13 27.98 28.55 4.4M
2022-12-08 28.43 29.35 28.18 28.43 4.9M
2022-12-07 28.75 29.65 28.33 28.54 5.0M
2022-12-06 29.00 29.44 28.18 28.92 6.4M
2022-12-05 29.65 29.75 28.95 29.18 4.4M
2022-12-02 30.90 31.16 29.58 29.62 6.4M
2022-12-01 29.48 31.75 29.29 30.73 8.8M
2022-11-30 29.01 29.56 28.30 29.21 4.9M
2022-11-29 30.14 30.27 28.80 29.18 7.0M
2022-11-28 29.50 30.20 29.08 30.06 4.9M
2022-11-25 30.83 30.90 29.33 29.70 7.8M
2022-11-24 30.96 31.79 30.66 30.80 5.0M
2022-11-23 31.35 31.41 29.96 30.96 6.7M
2022-11-22 32.46 32.46 31.05 31.34 9.2M
2022-11-21 31.10 33.20 30.45 32.61 10.5M
2022-11-18 31.10 32.42 30.01 31.09 9.0M
2022-11-17 30.90 30.93 30.00 30.76 3.9M
2022-11-16 31.11 31.83 30.90 31.13 4.8M
2022-11-15 29.95 31.40 29.66 31.32 7.6M
2022-11-14 30.75 31.32 29.92 30.28 6.5M
2022-11-11 32.23 32.48 30.82 31.03 7.2M
2022-11-10 32.50 32.74 31.44 31.68 6.8M
2022-11-09 32.27 33.10 30.79 32.83 11.5M
2022-11-08 33.74 33.75 32.50 33.31 6.1M
2022-11-07 33.55 34.44 32.79 33.69 9.3M
2022-11-04 32.10 34.15 32.10 33.55 16.8M
2022-11-03 31.99 32.41 31.15 31.99 17.8M
2022-11-02 29.05 31.85 28.70 31.85 12.0M
2022-11-01 27.90 29.12 27.45 28.95 10.8M
2022-10-31 27.71 28.63 27.41 27.72 9.7M
2022-10-28 28.00 29.35 27.41 27.46 21.3M
2022-10-27 30.06 31.06 27.36 27.37 19.1M
2022-10-26 30.04 31.18 29.43 30.40 11.6M
2022-10-25 28.91 30.83 28.51 30.28 9.7M
2022-10-24 29.41 30.59 28.70 29.41 8.8M
2022-10-21 29.00 29.84 28.75 29.21 5.7M
2022-10-20 29.16 30.18 28.50 29.26 10.2M
2022-10-19 29.85 30.60 29.31 29.44 8.5M
2022-10-18 31.25 31.46 29.51 30.01 11.9M
2022-10-17 30.53 31.43 29.70 31.21 10.8M
2022-10-14 29.83 31.35 29.08 30.53 10.9M
2022-10-13 31.41 31.95 29.33 29.50 11.8M
2022-10-12 31.14 31.68 29.78 31.58 6.8M
2022-10-11 30.70 31.40 29.38 30.65 8.6M
2022-10-10 30.77 31.88 29.59 30.16 16.9M
2022-09-30 33.80 34.22 32.28 32.38 5.9M
2022-09-29 33.85 34.42 32.20 33.93 8.2M
2022-09-28 35.79 36.00 33.08 33.39 11.6M
2022-09-27 38.60 38.84 35.12 35.78 13.5M
2022-09-26 37.41 39.61 37.06 38.29 8.4M
2022-09-23 41.44 41.54 37.39 37.90 9.9M
2022-09-22 39.86 43.19 38.11 41.33 9.7M
2022-09-21 38.78 41.82 38.78 39.78 10.0M
2022-09-20 38.15 40.43 38.04 39.02 7.5M
2022-09-19 38.20 39.48 37.32 37.98 5.0M
2022-09-16 39.05 40.76 38.30 38.48 6.2M
2022-09-15 43.16 43.17 38.88 39.45 7.7M
2022-09-14 43.22 44.78 42.00 42.46 6.6M
2022-09-13 43.33 44.56 40.71 44.00 7.6M
2022-09-09 43.78 44.01 42.00 43.65 6.5M
2022-09-08 46.60 47.75 43.11 44.50 14.5M
2022-09-07 44.03 48.77 44.01 47.90 10.6M
2022-09-06 42.06 45.50 40.61 44.82 10.9M
2022-09-05 43.62 44.74 40.96 41.60 9.9M
2022-09-02 42.00 45.76 39.79 43.92 10.4M
2022-09-01 39.88 42.24 39.88 41.60 6.3M
2022-08-31 43.84 43.84 39.38 39.84 12.8M
2022-08-30 45.41 46.20 42.04 43.75 8.3M
2022-08-29 42.80 45.96 42.22 44.58 9.1M
2022-08-26 47.47 49.11 43.77 43.77 9.6M
2022-08-25 45.20 49.80 45.20 48.63 12.3M
2022-08-24 52.58 52.83 47.25 47.25 8.6M
2022-08-23 49.23 52.50 49.21 52.50 7.2M
2022-08-22 51.30 53.48 48.95 51.40 9.3M
2022-08-19 51.66 54.30 49.55 51.99 10.4M
2022-08-18 45.97 51.70 45.01 51.70 14.1M
2022-08-17 46.00 49.65 44.71 47.00 11.5M
2022-08-16 42.74 47.00 41.76 47.00 13.5M
2022-08-15 40.01 43.40 39.00 42.73 12.8M
2022-08-12 44.45 48.00 40.51 41.50 16.3M
2022-08-11 47.74 48.20 42.97 44.99 14.5M
2022-08-10 41.41 47.74 41.41 47.74 15.3M
2022-08-09 42.40 46.72 42.34 43.40 19.3M
2022-08-08 38.50 42.47 38.28 42.47 14.4M
2022-08-05 39.45 40.60 37.31 38.61 17.9M
2022-08-04 39.30 40.65 37.43 40.38 21.5M
2022-08-03 41.01 43.63 38.80 39.90 26.9M
2022-08-02 36.54 40.78 36.30 40.78 22.3M
2022-08-01 36.89 37.07 33.25 37.07 33.2M
2022-07-29 33.70 33.70 33.50 33.70 10.5M
2022-07-28 30.64 30.64 30.64 30.64 0.8M
2022-07-27 26.07 27.85 26.00 27.85 6.7M
2022-07-26 23.05 25.32 22.86 25.32 18.6M
2022-07-25 21.89 23.07 21.03 23.02 19.1M
2022-07-22 21.71 22.63 21.26 21.63 6.6M
2022-07-21 22.00 22.00 20.22 21.70 8.6M
2022-07-20 22.20 22.75 21.50 22.02 11.8M
2022-07-19 20.60 22.47 20.50 22.44 11.4M
2022-07-18 20.00 21.57 19.98 20.75 6.3M
2022-07-15 20.04 21.25 19.70 20.29 6.7M
2022-07-14 19.05 20.68 19.05 20.12 10.1M
2022-07-13 18.92 19.28 18.60 19.16 5.2M
2022-07-12 19.46 19.76 18.88 18.96 6.9M
2022-07-11 20.20 20.49 18.98 19.46 8.0M
2022-07-08 21.60 21.69 20.02 20.28 8.8M
2022-07-07 20.88 21.45 20.49 21.34 8.2M
2022-07-06 20.99 21.84 20.55 20.85 11.4M
2022-07-05 22.95 23.00 21.28 21.50 15.3M
2022-07-04 21.51 23.57 21.51 22.95 18.8M
2022-07-01 20.70 21.93 20.63 21.53 8.7M
2022-06-30 21.33 22.56 20.56 21.23 16.4M
2022-06-29 23.20 23.88 21.69 21.69 18.0M
2022-06-28 23.88 25.49 23.36 24.10 22.4M
2022-06-27 21.42 23.32 20.30 23.32 21.4M
2022-06-24 21.80 22.60 20.90 21.20 22.1M
2022-06-23 18.41 20.68 18.11 20.68 19.9M
2022-06-22 18.45 19.97 17.45 18.80 29.0M
2022-06-21 17.24 18.15 16.16 18.15 18.2M
2022-06-20 15.74 17.05 15.30 16.50 7.8M
2022-06-17 14.52 15.84 14.51 15.69 4.7M
2022-06-16 14.51 14.87 14.45 14.68 2.0M
2022-06-15 14.70 14.89 14.48 14.55 2.1M
2022-06-14 14.92 14.92 14.15 14.62 2.3M
2022-06-13 14.69 15.09 14.57 14.90 1.8M
2022-06-10 14.63 14.91 14.51 14.75 2.0M
2022-06-09 15.33 15.34 14.52 14.64 3.1M
2022-06-08 15.69 15.92 15.15 15.33 3.2M
2022-06-07 15.70 16.37 15.54 15.76 5.5M
2022-06-06 14.76 15.88 14.61 15.73 4.1M
2022-06-02 14.49 14.77 14.30 14.75 1.4M
2022-06-01 14.22 14.68 14.18 14.50 1.7M
2022-05-31 14.07 14.41 13.76 14.32 2.1M
2022-05-30 13.99 14.03 13.61 14.03 1.9M
2022-05-27 13.81 14.35 13.67 13.70 3.0M
2022-05-26 13.73 14.05 13.60 13.83 2.0M
2022-05-25 13.65 13.97 13.43 13.73 1.6M
2022-05-24 14.30 14.47 13.63 13.63 2.6M
2022-05-23 14.38 14.58 14.10 14.30 1.6M
2022-05-20 14.29 14.40 14.10 14.39 1.9M
2022-05-19 13.79 14.38 13.72 14.12 2.2M
2022-05-18 13.78 14.06 13.56 13.98 2.2M
2022-05-17 13.73 13.75 13.42 13.67 1.1M
2022-05-16 13.90 14.02 13.61 13.73 1.5M
2022-05-13 13.62 13.83 13.50 13.75 2.5M
2022-05-12 13.50 13.59 13.30 13.53 1.6M
2022-05-11 13.40 14.04 13.32 13.48 3.6M
2022-05-10 12.89 13.45 12.75 13.25 2.5M
2022-05-09 13.01 13.25 12.95 12.99 1.5M
2022-05-06 12.85 13.28 12.83 13.27 1.7M
2022-05-05 12.85 13.48 12.57 13.23 3.5M
2022-04-29 12.86 13.10 12.45 12.88 4.6M
2022-04-28 12.74 13.20 12.49 12.98 2.7M
2022-04-27 12.00 13.01 11.78 12.77 3.5M
2022-04-26 12.79 12.87 12.00 12.23 2.7M
2022-04-25 13.70 13.70 12.63 12.88 5.1M
2022-04-22 13.84 14.25 13.80 14.03 3.4M
2022-04-21 14.93 15.18 13.80 13.86 4.4M
2022-04-20 14.58 15.19 14.10 14.93 4.9M
2022-04-19 14.74 15.14 14.35 14.45 2.6M
2022-04-18 14.08 14.88 13.68 14.83 2.9M
2022-04-15 13.92 14.30 13.48 14.15 3.8M
2022-04-14 14.24 14.42 13.96 14.00 2.0M
2022-04-13 14.28 14.49 14.05 14.21 2.0M
2022-04-12 13.92 14.45 13.92 14.43 1.8M
2022-04-11 14.70 14.75 13.90 14.01 2.7M
2022-04-08 14.82 15.09 14.66 14.82 1.8M
2022-04-07 15.31 15.32 14.81 14.81 2.1M
2022-04-06 15.91 15.91 15.13 15.22 4.3M
2022-04-01 16.05 16.14 15.76 15.91 2.1M
2022-03-31 16.54 16.54 16.08 16.20 1.5M
2022-03-30 16.20 16.55 16.09 16.52 1.7M
2022-03-29 16.20 16.45 15.90 16.00 1.6M
2022-03-28 16.10 16.34 15.82 16.06 1.7M
2022-03-25 17.00 17.01 16.28 16.39 2.4M
2022-03-24 17.06 17.25 16.66 16.86 2.2M
2022-03-23 17.00 17.39 16.86 17.11 4.2M
2022-03-22 17.04 17.24 16.70 16.90 1.9M
2022-03-21 16.95 17.18 16.84 17.04 2.3M
2022-03-18 16.96 17.13 16.66 16.95 1.9M
2022-03-17 16.82 17.19 16.75 16.97 2.5M
2022-03-16 16.48 16.85 15.80 16.76 3.6M
2022-03-15 16.98 17.12 16.23 16.23 3.0M
2022-03-14 17.52 17.52 17.00 17.00 2.1M
2022-03-11 17.28 17.82 17.03 17.69 1.9M
2022-03-10 17.87 18.35 17.50 17.58 2.6M
2022-03-09 17.57 17.64 16.63 17.47 3.3M
2022-03-08 17.85 18.00 17.41 17.41 1.8M
2022-03-07 18.30 18.44 17.68 17.81 2.0M
2022-03-04 18.61 18.69 18.19 18.26 1.6M
2022-03-03 18.93 18.93 18.56 18.59 1.6M
2022-03-02 19.30 19.40 18.83 18.89 2.5M
2022-03-01 19.61 19.79 19.20 19.41 1.7M
2022-02-28 19.69 19.80 19.25 19.61 1.8M
2022-02-25 19.35 19.89 19.31 19.68 1.9M
2022-02-24 19.68 20.20 18.94 19.25 2.8M
2022-02-23 19.06 19.93 18.86 19.68 2.7M
2022-02-22 19.24 19.28 18.62 19.06 1.9M
2022-02-21 19.28 19.38 18.84 19.19 1.8M
2022-02-18 19.00 19.49 18.74 19.31 1.8M
2022-02-17 18.88 19.42 18.85 19.18 1.8M
2022-02-16 19.05 19.58 18.72 18.99 3.2M
2022-02-15 18.64 19.16 18.22 18.96 3.2M
2022-02-14 18.41 18.70 18.21 18.52 2.7M
2022-02-11 19.14 19.30 18.48 18.59 3.3M
2022-02-10 20.01 20.10 19.00 19.32 4.6M
2022-02-09 19.68 20.37 19.68 20.34 2.7M
2022-02-08 19.96 20.07 19.16 19.66 2.7M
2022-02-07 20.62 20.99 19.63 19.98 4.5M
2022-01-28 19.91 20.83 19.58 20.46 3.1M
2022-01-27 20.65 20.66 19.71 19.91 2.4M
2022-01-26 20.58 21.07 20.18 20.50 1.6M
2022-01-25 21.24 21.41 20.57 20.61 2.8M
2022-01-24 20.78 21.67 20.78 21.18 3.0M
2022-01-21 21.42 21.58 20.69 20.74 4.7M
2022-01-20 22.35 22.38 21.45 21.59 4.6M
2022-01-19 22.98 22.98 22.01 22.23 3.4M
2022-01-18 22.68 23.16 22.34 22.97 3.1M
2022-01-17 22.85 23.45 22.39 22.68 4.3M
2022-01-14 21.70 23.41 21.60 22.82 5.8M
2022-01-13 22.07 22.19 21.62 21.70 3.2M
2022-01-12 21.16 22.30 21.13 22.20 3.6M
2022-01-11 20.91 21.78 20.81 21.27 3.3M
2022-01-10 21.36 21.77 20.66 20.92 4.7M
2022-01-07 22.12 22.66 21.18 21.36 4.2M
2022-01-06 21.04 22.60 21.04 22.23 5.5M
2022-01-05 22.15 22.21 21.01 21.19 4.9M
2022-01-04 23.59 23.68 21.66 22.00 8.3M