明志科技

688355
🏛️ 中国 →
19.40
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
2021-12-31 33.63 34.26 32.68 33.44 1.2M
2021-12-30 29.23 33.29 29.23 33.29 3.5M
2021-12-29 28.23 29.44 27.85 28.93 0.7M
2021-12-28 28.23 28.86 27.92 28.11 0.4M
2021-12-27 27.39 28.78 26.98 28.23 0.7M
2021-12-24 28.81 28.94 27.36 27.39 1.0M
2021-12-23 28.89 30.88 28.59 29.00 1.0M
2021-12-22 28.99 29.39 28.67 28.88 0.5M
2021-12-21 30.41 30.48 28.88 29.20 0.7M
2021-12-20 29.88 30.78 29.50 29.55 0.6M
2021-12-17 31.01 31.28 30.09 30.50 0.9M
2021-12-16 31.84 32.59 31.01 31.17 1.3M
2021-12-15 30.29 31.61 30.08 31.48 1.5M
2021-12-14 29.58 31.17 29.30 30.37 1.2M
2021-12-13 30.50 30.62 29.12 29.88 1.4M
2021-12-10 26.75 30.98 26.67 30.62 2.9M
2021-12-09 26.12 27.36 26.12 27.09 0.6M
2021-12-08 26.80 27.00 26.44 26.65 0.6M
2021-12-07 28.58 28.58 26.26 26.75 1.5M
2021-12-06 28.81 28.81 27.00 27.80 1.7M
2021-12-03 29.63 29.63 28.20 28.80 1.3M
2021-12-02 30.00 30.39 29.25 29.60 1.0M
2021-12-01 29.03 30.66 28.18 30.25 2.3M
2021-11-30 28.85 29.59 28.62 28.95 1.3M
2021-11-29 27.97 28.92 27.05 28.56 1.0M
2021-11-26 28.77 29.38 27.91 28.14 0.8M
2021-11-25 28.73 28.84 28.05 28.76 1.2M
2021-11-24 28.86 29.46 28.41 28.74 1.0M
2021-11-23 28.40 29.45 28.01 28.95 1.5M
2021-11-22 27.44 29.06 27.35 28.56 1.7M
2021-11-19 27.16 28.04 27.01 27.58 1.2M
2021-11-18 27.50 27.99 27.01 27.26 1.3M
2021-11-17 25.85 28.17 25.60 27.74 2.4M
2021-11-16 26.38 26.56 25.35 25.45 1.2M
2021-11-15 25.90 26.75 25.59 26.50 1.6M
2021-11-12 24.93 25.98 24.38 25.90 1.5M
2021-11-11 24.66 25.24 24.54 24.93 0.9M
2021-11-10 24.46 25.20 24.42 24.78 0.7M
2021-11-09 24.72 25.01 24.45 24.70 0.7M
2021-11-08 23.60 24.64 23.52 24.64 0.7M
2021-11-05 23.88 24.28 23.58 23.84 0.6M
2021-11-04 23.50 24.00 23.27 23.84 0.5M
2021-11-03 23.26 23.48 23.03 23.29 0.3M
2021-11-02 23.45 24.00 23.00 23.21 0.7M
2021-11-01 23.35 23.80 22.73 23.50 0.8M
2021-10-29 22.28 23.38 22.05 22.82 0.8M
2021-10-28 22.25 22.54 21.75 21.86 0.7M
2021-10-27 23.45 23.45 22.23 22.40 0.9M
2021-10-26 24.37 24.57 23.20 23.45 1.1M
2021-10-25 24.32 24.47 23.76 24.37 0.4M
2021-10-22 24.68 24.80 23.86 24.12 1.1M
2021-10-21 25.38 25.61 24.60 24.60 0.7M
2021-10-20 26.00 26.16 25.18 25.58 1.1M
2021-10-19 25.88 26.16 25.77 25.92 0.9M
2021-10-18 25.97 25.97 25.35 25.64 0.6M
2021-10-15 25.25 26.03 25.00 26.00 1.0M
2021-10-14 24.80 26.50 24.50 25.83 1.4M
2021-10-13 24.15 24.93 24.00 24.76 0.5M
2021-10-12 25.01 25.09 23.95 24.23 0.7M
2021-10-11 25.48 25.50 24.93 25.35 0.5M
2021-10-08 24.85 25.52 24.66 25.20 0.9M
2021-09-30 24.60 24.98 24.51 24.53 0.7M
2021-09-29 25.50 25.50 24.50 24.57 0.8M
2021-09-28 25.40 25.88 25.18 25.53 0.5M
2021-09-27 26.59 26.60 25.03 25.34 1.0M
2021-09-24 26.55 26.76 26.17 26.28 0.7M
2021-09-23 26.60 26.83 26.33 26.40 0.9M
2021-09-22 26.88 27.24 26.03 26.41 1.4M
2021-09-17 27.90 28.54 26.66 27.25 2.0M
2021-09-16 29.30 29.48 27.68 28.12 1.5M
2021-09-15 29.80 29.93 28.63 29.30 1.7M
2021-09-14 29.85 30.66 29.70 29.96 1.4M
2021-09-13 30.16 30.67 29.70 30.10 1.1M
2021-09-10 30.39 30.50 29.70 30.09 1.2M
2021-09-09 32.27 32.38 30.04 30.39 2.4M
2021-09-08 32.50 32.88 31.56 31.90 1.3M
2021-09-07 32.90 33.58 32.08 32.34 1.5M
2021-09-06 32.03 33.59 31.88 33.43 2.5M
2021-09-03 32.94 33.77 31.45 31.66 2.6M
2021-09-02 32.72 34.73 32.00 32.80 4.2M
2021-09-01 30.80 34.83 30.60 32.91 7.3M
2021-08-31 28.80 32.80 28.80 31.80 5.7M
2021-08-30 28.50 28.50 27.31 27.91 3.7M
2021-08-27 28.51 28.76 27.52 28.55 1.8M
2021-08-26 28.60 28.97 28.22 28.53 1.5M
2021-08-25 28.60 29.04 28.35 28.58 1.7M
2021-08-24 27.47 29.09 27.35 28.88 3.8M
2021-08-23 26.12 27.55 25.98 27.20 2.5M
2021-08-20 25.72 26.17 25.11 26.02 0.8M
2021-08-19 25.88 26.26 25.71 25.86 0.6M
2021-08-18 25.97 26.22 25.67 25.95 0.6M
2021-08-17 27.09 27.58 25.68 25.86 1.9M
2021-08-16 27.85 28.07 26.90 27.30 1.7M
2021-08-13 27.64 27.86 26.91 27.81 1.6M
2021-08-12 27.90 27.98 27.20 27.60 1.4M
2021-08-11 27.70 28.00 27.35 27.92 1.3M
2021-08-10 27.82 27.99 27.27 27.66 1.6M
2021-08-09 28.52 28.63 27.11 27.72 2.2M
2021-08-06 26.89 28.30 26.60 28.28 2.6M
2021-08-05 27.22 27.89 26.58 26.89 1.2M
2021-08-04 26.80 28.19 26.60 27.45 2.5M
2021-08-03 26.42 27.68 26.18 26.80 3.1M
2021-08-02 26.29 26.39 25.88 26.30 1.2M
2021-07-30 25.00 26.41 24.78 26.26 1.9M
2021-07-29 24.79 25.25 24.60 25.00 1.0M
2021-07-28 25.80 25.87 24.35 24.45 1.4M
2021-07-27 26.45 26.62 25.60 25.80 1.5M
2021-07-26 26.40 26.79 25.71 26.08 1.3M
2021-07-23 25.68 27.30 25.56 26.68 2.1M
2021-07-22 25.35 25.76 25.15 25.68 0.8M
2021-07-21 25.49 25.79 25.32 25.52 0.9M
2021-07-20 25.46 25.88 24.92 25.44 0.7M
2021-07-19 24.88 26.00 24.79 25.69 1.3M
2021-07-16 25.39 25.65 24.88 24.91 1.3M
2021-07-15 25.50 25.82 25.00 25.22 0.7M
2021-07-14 25.57 25.99 25.47 25.50 0.9M
2021-07-13 26.62 26.70 25.15 25.68 1.5M
2021-07-12 27.00 27.00 26.40 26.50 1.5M
2021-07-09 26.52 27.03 26.31 26.81 1.6M
2021-07-08 26.15 27.46 26.15 26.68 2.5M
2021-07-07 25.12 26.24 25.10 26.15 1.5M
2021-07-06 25.16 25.77 24.85 25.30 1.1M
2021-07-05 25.23 25.33 24.78 24.90 0.9M
2021-07-02 25.58 25.70 24.93 25.12 1.0M
2021-07-01 26.62 26.75 25.62 25.70 1.4M
2021-06-30 26.80 26.96 26.42 26.71 1.1M
2021-06-29 27.00 27.28 26.53 26.61 1.1M
2021-06-28 26.80 27.16 26.50 26.92 1.2M
2021-06-25 27.50 27.64 26.41 26.99 1.4M
2021-06-24 27.00 27.88 26.71 27.48 1.8M
2021-06-23 26.77 27.45 25.90 27.09 1.9M
2021-06-22 26.88 27.52 26.65 26.67 1.5M
2021-06-21 26.85 26.96 26.34 26.81 1.6M
2021-06-18 26.22 27.40 25.72 26.84 2.1M
2021-06-17 25.46 26.24 25.30 26.12 1.5M
2021-06-16 26.10 26.26 25.15 25.35 1.5M
2021-06-15 26.57 26.59 25.66 26.00 1.9M
2021-06-11 28.02 28.65 26.20 26.36 3.8M
2021-06-10 27.87 28.66 27.70 28.04 2.7M
2021-06-09 28.13 28.63 27.56 27.70 3.1M
2021-06-08 30.25 30.82 28.01 28.14 5.4M
2021-06-07 30.98 31.10 29.73 30.02 5.7M
2021-06-04 30.71 31.46 29.19 31.10 7.6M
2021-06-03 30.51 31.88 29.02 29.81 9.3M
2021-06-02 25.31 29.52 24.91 28.42 10.0M
2021-06-01 24.27 25.61 24.27 25.28 4.4M
2021-05-31 24.10 24.44 23.66 24.33 1.9M
2021-05-28 24.54 24.56 23.84 23.85 2.8M
2021-05-27 24.08 24.99 24.08 24.59 3.2M
2021-05-26 24.00 24.32 23.91 24.11 1.6M
2021-05-25 24.22 24.35 23.60 24.17 2.6M
2021-05-24 24.24 24.62 24.03 24.22 1.6M
2021-05-21 24.61 24.84 24.00 24.22 2.9M
2021-05-20 24.99 25.16 24.55 24.57 2.7M
2021-05-19 24.72 25.43 24.19 25.39 5.3M
2021-05-18 24.90 25.58 24.80 24.96 4.0M
2021-05-17 25.63 26.43 24.58 24.68 5.4M
2021-05-14 26.30 26.78 25.66 25.70 6.9M
2021-05-13 26.00 28.28 25.33 26.85 9.7M
2021-05-12 33.00 35.01 26.26 27.20 16.4M