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
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
2023-12-29 63.38 66.28 63.38 65.85 3.6M
2023-12-28 63.99 64.46 62.70 63.18 2.8M
2023-12-27 63.37 64.59 62.40 63.69 2.0M
2023-12-26 64.67 64.81 62.40 63.39 2.2M
2023-12-25 63.56 65.14 62.90 64.88 2.3M
2023-12-22 65.90 66.68 63.98 64.20 3.5M
2023-12-21 66.46 67.34 63.21 65.54 3.9M
2023-12-20 70.38 70.50 66.71 67.01 2.7M
2023-12-19 70.75 71.10 69.50 70.50 1.4M
2023-12-18 70.80 72.60 69.90 70.87 1.3M
2023-12-15 71.88 73.67 70.80 71.30 2.8M
2023-12-14 71.50 72.60 70.80 71.70 2.7M
2023-12-13 68.61 75.45 68.00 72.04 5.6M
2023-12-12 70.86 70.95 67.00 69.33 4.2M
2023-12-11 70.79 72.85 69.69 70.79 3.1M
2023-12-08 71.10 71.85 70.08 70.87 1.8M
2023-12-07 69.69 71.50 68.83 70.90 2.2M
2023-12-06 70.00 70.71 68.40 69.93 2.0M
2023-12-05 71.62 72.30 69.50 69.60 2.1M
2023-12-04 73.00 73.74 71.90 72.26 1.9M
2023-12-01 73.46 73.62 72.05 73.18 2.0M
2023-11-30 76.00 76.19 72.01 74.99 3.3M
2023-11-29 73.87 76.31 73.10 74.46 3.0M
2023-11-28 71.82 74.98 71.14 73.56 3.2M
2023-11-27 71.27 72.33 69.60 72.33 2.6M
2023-11-24 72.50 72.71 70.90 71.80 2.3M
2023-11-23 71.56 74.39 71.15 73.60 3.3M
2023-11-22 75.48 75.48 71.01 71.01 4.2M
2023-11-21 73.71 81.11 72.69 76.69 6.5M
2023-11-20 71.00 75.66 69.85 73.74 5.4M
2023-11-17 69.34 71.11 68.56 71.06 2.8M
2023-11-16 72.22 72.98 68.99 69.70 3.4M
2023-11-15 70.15 74.58 69.79 73.25 5.3M
2023-11-14 70.11 71.41 68.70 70.20 4.4M
2023-11-13 72.80 76.00 69.36 69.99 5.9M
2023-11-10 72.32 76.48 71.94 73.50 2.7M
2023-11-09 73.17 77.58 71.69 73.86 3.5M
2023-11-08 72.00 76.49 70.44 72.50 4.1M
2023-11-07 69.00 71.92 69.00 71.20 3.1M
2023-11-06 66.38 71.94 65.31 70.44 5.2M
2023-11-03 66.40 68.63 64.04 66.40 5.7M
2023-11-02 65.83 66.47 62.90 63.12 2.5M
2023-11-01 65.35 66.81 64.80 66.00 2.2M
2023-10-31 69.16 69.16 65.16 65.93 3.5M
2023-10-30 61.25 69.14 61.25 68.88 6.4M
2023-10-27 62.62 63.28 61.30 62.85 1.7M
2023-10-26 63.66 64.58 61.15 62.62 3.0M
2023-10-25 63.44 67.21 63.44 64.55 3.2M
2023-10-24 62.46 65.10 60.48 63.04 2.8M
2023-10-23 62.32 63.19 60.00 61.98 2.8M
2023-10-20 63.51 64.97 62.40 62.61 1.9M
2023-10-19 64.51 66.50 63.13 64.58 2.2M
2023-10-18 64.62 65.75 63.45 64.61 1.4M
2023-10-17 65.65 66.49 63.32 64.71 2.7M
2023-10-16 64.94 68.38 64.00 66.10 3.7M
2023-10-13 65.96 66.60 64.43 64.94 3.1M
2023-10-12 68.46 68.70 65.40 65.82 3.5M
2023-10-11 67.07 71.00 66.69 68.34 3.8M
2023-10-10 68.56 68.56 66.83 67.00 2.8M
2023-10-09 68.00 69.70 66.39 68.81 3.3M
2023-09-28 69.53 70.00 67.12 68.89 3.8M
2023-09-27 67.00 72.00 66.45 70.01 7.3M
2023-09-26 66.09 68.09 64.92 67.01 4.4M
2023-09-25 66.96 69.63 64.38 66.36 8.0M
2023-09-22 62.38 64.25 61.51 63.66 4.0M
2023-09-21 62.51 63.20 61.77 61.99 3.4M
2023-09-20 64.70 66.00 62.92 63.22 4.2M
2023-09-19 66.64 66.64 64.20 64.73 3.8M
2023-09-18 64.48 67.18 62.55 66.35 6.7M
2023-09-15 65.00 65.19 63.22 64.21 3.3M
2023-09-14 66.91 66.91 64.28 64.60 4.1M
2023-09-13 68.02 68.50 65.35 66.35 4.2M
2023-09-12 68.52 70.01 68.07 68.56 3.9M
2023-09-11 69.05 69.50 67.60 68.51 4.6M
2023-09-08 65.21 71.80 65.21 68.60 7.2M
2023-09-07 67.70 67.97 65.90 66.19 3.8M
2023-09-06 67.29 68.81 66.49 67.65 4.6M
2023-09-05 69.68 72.15 68.01 68.10 8.8M
2023-09-04 69.00 70.48 68.30 70.20 9.0M
2023-09-01 67.21 72.33 65.01 71.80 14.5M
2023-08-31 63.30 66.88 62.72 65.75 11.5M
2023-08-30 62.98 65.10 60.63 63.68 16.4M
2023-08-29 52.79 59.18 52.79 59.18 6.2M
2023-08-28 57.00 57.88 53.24 53.80 6.7M
2023-08-25 56.90 56.98 54.25 54.80 4.0M
2023-08-24 55.49 58.18 54.80 57.01 4.3M
2023-08-23 54.67 57.50 53.80 55.85 6.0M
2023-08-22 54.80 55.20 53.35 54.67 5.0M
2023-08-21 54.96 56.50 54.27 54.30 10.6M
2023-08-18 63.13 63.40 57.41 57.41 9.2M
2023-08-17 60.90 65.00 60.00 63.79 8.1M
2023-08-16 63.48 63.55 60.70 60.90 5.9M
2023-08-15 65.68 65.89 62.35 63.47 6.5M
2023-08-14 61.00 64.83 59.10 64.49 7.7M
2023-08-11 62.76 63.00 60.93 61.35 4.6M
2023-08-10 61.10 63.00 61.10 62.07 4.6M
2023-08-09 61.97 62.09 60.00 61.03 5.1M
2023-08-08 62.75 64.49 61.84 62.08 5.9M
2023-08-07 64.16 65.04 62.30 62.75 8.1M
2023-08-04 60.68 65.12 60.43 63.53 10.3M
2023-08-03 61.50 62.73 59.63 60.90 7.2M
2023-08-02 60.00 64.38 59.05 62.43 14.0M
2023-08-01 60.10 60.80 58.30 59.80 6.1M
2023-07-31 60.00 61.13 58.52 60.52 6.2M
2023-07-28 60.25 61.16 58.66 60.00 4.9M
2023-07-27 60.46 61.20 59.00 59.92 4.7M
2023-07-26 62.30 62.57 60.13 60.45 5.5M
2023-07-25 64.18 64.43 62.00 62.66 3.5M
2023-07-24 64.48 64.52 62.67 63.49 3.6M
2023-07-21 65.35 66.00 63.34 63.75 6.9M
2023-07-20 67.01 68.82 65.27 65.43 5.8M
2023-07-19 68.61 69.09 67.02 67.72 4.1M
2023-07-18 68.13 72.42 68.13 68.50 5.5M
2023-07-17 69.16 70.23 68.19 68.63 3.1M
2023-07-14 69.10 70.84 68.55 69.30 6.1M
2023-07-13 66.73 69.18 65.81 69.02 6.7M
2023-07-12 68.35 69.06 66.00 66.50 4.6M
2023-07-11 66.72 69.11 65.34 68.36 8.9M
2023-07-10 68.48 70.28 64.00 66.47 10.7M
2023-07-07 69.84 70.43 68.01 69.28 5.1M
2023-07-06 69.70 71.58 69.47 69.84 6.2M
2023-07-05 69.89 72.60 69.54 70.35 11.2M
2023-07-04 69.87 74.88 69.87 72.00 13.0M
2023-07-03 81.99 82.50 72.27 72.27 15.4M
2023-06-30 73.52 81.00 73.51 80.30 13.5M
2023-06-29 72.32 78.56 69.90 75.70 16.3M
2023-06-28 72.88 75.78 69.40 71.84 10.4M
2023-06-27 71.26 73.30 68.50 72.14 12.4M
2023-06-26 75.22 80.00 71.11 72.65 16.5M
2023-06-21 77.34 82.50 74.55 75.55 14.8M
2023-06-20 69.54 78.10 68.52 77.35 12.5M
2023-06-19 65.87 71.98 64.86 71.00 9.6M
2023-06-16 65.00 67.69 60.50 66.08 11.2M
2023-06-15 58.16 63.01 57.33 63.01 10.9M
2023-06-14 53.48 58.80 52.90 57.28 8.9M
2023-06-13 54.11 55.09 53.57 54.20 6.8M
2023-06-12 48.95 54.56 48.95 54.28 11.0M
2023-06-09 47.98 49.68 47.77 49.60 4.9M
2023-06-08 50.00 50.37 47.68 47.95 5.5M
2023-06-07 50.56 51.80 49.21 50.00 4.8M
2023-06-06 52.78 53.58 49.70 50.30 5.1M
2023-06-05 50.32 53.66 50.20 52.59 8.0M
2023-06-02 53.58 53.58 50.03 50.08 12.5M
2023-06-01 53.86 56.10 52.47 55.29 13.5M
2023-05-31 51.21 56.33 50.30 54.72 17.2M
2023-05-30 50.67 52.73 49.12 51.21 12.6M
2023-05-29 49.99 51.86 49.22 51.66 10.8M
2023-05-26 48.64 51.51 48.40 50.72 10.2M
2023-05-25 49.81 52.00 48.65 49.00 12.2M
2023-05-24 49.84 52.75 49.84 50.02 14.0M
2023-05-23 53.20 53.60 50.00 50.00 20.2M
2023-05-22 51.00 57.18 50.30 55.49 24.4M
2023-05-19 53.38 53.38 49.98 51.98 24.8M
2023-05-18 46.04 48.53 46.04 48.53 4.5M
2023-05-17 40.76 44.12 40.40 44.12 6.0M
2023-05-16 39.99 40.88 39.77 40.11 1.9M
2023-05-15 40.57 40.91 39.35 40.00 1.8M
2023-05-12 40.40 40.85 39.80 40.01 1.9M
2023-05-11 40.50 40.89 39.77 40.50 1.8M
2023-05-10 38.40 41.45 38.29 40.85 5.3M
2023-05-09 38.90 39.75 38.30 38.40 1.7M
2023-05-08 38.60 40.09 38.15 39.16 2.4M
2023-05-05 37.94 39.39 37.40 38.98 4.0M
2023-05-04 37.12 40.20 36.88 38.46 4.6M
2023-04-28 39.79 40.85 38.89 38.96 2.6M
2023-04-27 39.82 40.50 38.88 39.85 2.2M
2023-04-26 37.85 41.00 37.84 39.98 4.1M
2023-04-25 38.65 39.35 36.38 37.88 3.3M
2023-04-24 40.69 41.00 38.40 38.60 4.2M
2023-04-21 41.53 41.64 40.40 40.40 3.9M
2023-04-20 44.37 44.37 41.10 41.44 4.8M
2023-04-19 44.09 45.88 43.20 44.37 5.0M
2023-04-18 44.40 44.68 42.96 43.99 5.9M
2023-04-17 42.58 45.49 42.58 44.49 10.9M
2023-04-14 41.72 42.22 40.44 41.35 3.8M
2023-04-13 41.97 44.70 41.79 42.34 6.4M
2023-04-12 40.20 44.22 39.61 43.40 8.4M
2023-04-11 39.72 40.30 39.56 40.20 2.7M
2023-04-10 40.90 42.25 39.53 40.35 4.2M
2023-04-07 41.14 41.95 40.28 40.61 4.8M
2023-04-06 40.92 41.50 40.17 41.19 3.2M
2023-04-04 41.79 41.79 39.81 40.90 5.4M
2023-04-03 41.81 42.20 40.68 41.85 4.9M
2023-03-31 42.74 42.74 41.28 42.32 4.0M
2023-03-30 43.00 43.56 42.20 42.49 3.9M
2023-03-29 44.49 45.49 42.64 43.16 5.9M
2023-03-28 46.17 48.08 44.13 44.54 9.4M
2023-03-27 44.67 48.73 44.20 45.79 14.9M
2023-03-24 42.41 45.06 41.60 44.30 5.0M
2023-03-23 42.50 43.65 42.00 42.41 2.8M
2023-03-22 42.74 43.00 42.10 42.50 2.2M
2023-03-21 41.65 43.12 41.01 42.50 2.7M
2023-03-20 40.36 42.15 38.83 41.50 5.0M
2023-03-17 41.56 41.80 40.20 40.36 4.8M
2023-03-16 42.20 42.52 41.05 41.35 2.7M
2023-03-15 42.04 45.00 41.80 42.62 4.9M
2023-03-14 43.00 43.11 41.15 41.72 4.5M
2023-03-13 41.67 43.58 41.30 43.13 4.1M
2023-03-10 42.40 43.14 41.74 41.82 2.3M
2023-03-09 43.07 43.99 42.80 42.92 2.4M
2023-03-08 42.58 44.52 42.58 43.05 3.9M
2023-03-07 43.75 44.20 42.61 42.67 3.2M
2023-03-06 44.40 44.66 43.06 43.84 3.9M
2023-03-03 43.00 44.26 42.88 43.90 5.3M
2023-03-02 45.35 46.03 42.00 43.00 9.7M
2023-03-01 47.43 47.43 45.32 46.07 5.2M
2023-02-28 46.11 48.30 45.57 47.31 7.8M
2023-02-27 43.85 47.40 43.04 46.70 10.8M
2023-02-24 45.23 45.25 43.33 43.85 4.9M
2023-02-23 44.99 46.11 43.78 44.92 5.7M
2023-02-22 45.00 45.69 44.66 44.66 3.9M
2023-02-21 46.00 46.79 45.10 45.93 5.4M
2023-02-20 46.14 46.52 44.54 46.37 6.9M
2023-02-17 45.62 46.54 44.28 45.77 5.5M
2023-02-16 46.61 48.49 45.20 45.41 6.9M
2023-02-15 45.85 47.90 45.85 46.47 6.9M
2023-02-14 49.79 49.79 46.23 46.62 8.9M
2023-02-13 50.51 51.10 48.22 49.60 6.0M
2023-02-10 51.25 53.68 49.51 50.10 6.9M
2023-02-09 47.41 52.83 46.56 51.50 9.9M
2023-02-08 47.86 48.89 45.18 48.03 9.3M
2023-02-07 43.22 48.16 43.20 48.16 6.4M
2023-02-06 43.08 44.50 42.66 43.78 3.2M
2023-02-03 43.40 44.18 42.40 43.24 3.6M
2023-02-02 44.00 45.43 43.38 43.70 3.8M
2023-02-01 43.28 44.88 42.43 44.60 5.0M
2023-01-31 41.37 44.50 41.29 43.30 5.9M
2023-01-30 42.11 42.96 40.66 42.15 6.8M
2023-01-20 42.77 44.05 41.24 42.11 6.3M
2023-01-19 38.98 42.35 38.20 41.60 8.4M
2023-01-18 37.60 41.45 36.88 38.79 7.0M
2023-01-17 38.90 38.90 37.55 37.68 3.5M
2023-01-16 39.57 39.65 37.90 38.54 6.6M
2023-01-13 39.79 41.00 38.78 39.58 6.0M
2023-01-12 37.84 40.09 37.20 39.37 9.2M
2023-01-11 39.10 39.12 37.35 37.49 5.7M
2023-01-10 39.39 40.14 38.51 39.48 5.3M
2023-01-09 38.26 41.00 37.37 39.90 11.3M
2023-01-06 40.49 43.22 37.65 38.36 14.2M
2023-01-05 35.25 39.55 35.25 39.55 9.2M
2023-01-04 34.27 36.44 33.41 35.95 8.2M
2023-01-03 33.33 34.72 32.32 34.28 4.5M