明志科技

688355
🏛️ 中国 →
19.21
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 19.54 19.99 19.29 19.90 1.2M
2023-12-28 18.42 19.87 18.12 19.54 1.9M
2023-12-27 18.10 18.68 18.10 18.40 0.6M
2023-12-26 19.10 19.12 18.12 18.29 0.7M
2023-12-25 18.37 18.88 18.28 18.75 0.9M
2023-12-22 18.98 18.98 18.29 18.36 0.6M
2023-12-21 18.98 18.98 18.11 18.72 0.7M
2023-12-20 18.59 18.90 18.59 18.61 0.6M
2023-12-19 18.44 18.63 18.24 18.59 0.4M
2023-12-18 18.92 19.10 18.40 18.46 0.7M
2023-12-15 19.14 19.38 18.76 18.86 0.7M
2023-12-14 19.35 19.39 19.05 19.15 0.6M
2023-12-13 19.22 19.40 18.92 19.39 0.8M
2023-12-12 19.48 19.67 19.08 19.27 0.8M
2023-12-11 19.09 19.55 18.91 19.54 0.8M
2023-12-08 19.40 19.59 19.06 19.15 0.7M
2023-12-07 19.45 19.62 19.24 19.49 0.8M
2023-12-06 19.61 19.98 19.39 19.56 1.0M
2023-12-05 19.75 19.95 19.52 19.61 1.0M
2023-12-04 20.19 20.34 19.70 19.77 1.1M
2023-12-01 20.31 20.47 19.93 20.36 1.0M
2023-11-30 20.91 21.07 20.10 20.50 1.2M
2023-11-29 20.58 21.19 20.58 20.96 1.0M
2023-11-28 20.08 20.88 20.04 20.80 1.0M
2023-11-27 20.15 20.58 19.96 20.24 0.6M
2023-11-24 20.80 20.80 19.93 20.25 1.1M
2023-11-23 20.33 20.80 20.15 20.80 0.9M
2023-11-22 20.89 20.99 20.30 20.36 0.8M
2023-11-21 21.51 21.51 20.74 20.84 1.0M
2023-11-20 21.00 21.50 20.66 21.43 1.2M
2023-11-17 20.66 20.85 20.40 20.82 0.9M
2023-11-16 21.14 21.19 20.54 20.66 1.0M
2023-11-15 21.09 21.32 20.78 21.19 1.3M
2023-11-14 20.40 20.85 20.40 20.73 0.8M
2023-11-13 20.35 20.66 20.13 20.40 0.7M
2023-11-10 20.38 20.56 20.16 20.50 0.6M
2023-11-09 20.80 20.97 20.36 20.53 1.0M
2023-11-08 20.70 20.86 20.42 20.69 1.1M
2023-11-07 20.91 20.91 20.18 20.66 1.4M
2023-11-06 20.24 20.79 19.85 20.60 1.4M
2023-11-03 19.50 20.15 19.37 19.89 1.3M
2023-11-02 19.36 19.85 19.05 19.37 1.1M
2023-11-01 19.82 19.98 19.35 19.60 1.1M
2023-10-31 20.63 20.85 19.31 19.63 2.0M
2023-10-30 20.55 21.19 20.46 21.12 0.7M
2023-10-27 20.70 20.84 20.39 20.65 0.7M
2023-10-26 20.33 20.87 20.23 20.73 0.7M
2023-10-25 20.33 20.90 20.09 20.71 0.9M
2023-10-24 19.23 20.38 18.85 20.20 1.9M
2023-10-23 19.72 19.79 18.68 18.81 1.2M
2023-10-20 19.83 20.35 19.43 19.97 1.0M
2023-10-19 19.95 20.43 19.83 20.20 0.6M
2023-10-18 20.72 20.72 19.90 20.10 1.1M
2023-10-17 20.80 21.00 20.49 20.77 0.8M
2023-10-16 21.28 21.28 20.43 20.66 1.1M
2023-10-13 21.50 21.62 21.12 21.28 0.9M
2023-10-12 21.50 21.83 21.17 21.70 0.9M
2023-10-11 21.19 21.84 20.98 21.37 1.1M
2023-10-10 21.70 21.70 21.15 21.22 1.0M
2023-10-09 21.41 21.94 21.12 21.54 1.8M
2023-09-28 22.50 22.50 21.48 21.54 1.8M
2023-09-27 21.99 22.74 21.63 22.27 2.0M
2023-09-26 21.48 22.88 21.48 22.08 1.9M
2023-09-25 21.36 22.33 21.30 21.84 2.4M
2023-09-22 20.97 21.30 20.57 21.23 2.2M
2023-09-21 22.18 22.33 20.77 21.15 3.0M
2023-09-20 22.98 23.45 22.34 22.34 2.9M
2023-09-19 24.06 24.26 22.80 23.22 4.9M
2023-09-18 21.45 25.63 21.18 24.75 4.8M
2023-09-15 21.62 21.85 21.12 21.36 1.2M
2023-09-14 21.73 22.00 21.31 21.62 0.9M
2023-09-13 22.43 22.47 21.59 21.94 0.9M
2023-09-12 22.60 22.67 22.14 22.56 0.7M
2023-09-11 22.23 22.62 21.85 22.55 1.0M
2023-09-08 21.84 22.26 21.73 22.13 0.6M
2023-09-07 22.68 22.68 21.87 22.03 0.9M
2023-09-06 22.20 22.68 22.06 22.68 0.9M
2023-09-05 22.12 22.49 21.99 22.29 0.9M
2023-09-04 22.93 22.97 21.67 22.14 1.5M
2023-09-01 22.77 22.77 22.16 22.65 1.1M
2023-08-31 22.42 22.75 21.88 22.65 1.2M
2023-08-30 21.92 22.67 21.92 22.30 1.1M
2023-08-29 20.46 21.89 20.18 21.76 1.7M
2023-08-28 22.30 22.30 20.25 20.46 1.3M
2023-08-25 20.65 21.41 20.62 20.89 1.2M
2023-08-24 21.16 21.31 20.70 20.85 1.4M
2023-08-23 21.87 21.97 21.15 21.16 0.6M
2023-08-22 21.91 22.21 21.24 21.97 1.3M
2023-08-21 22.23 22.68 22.00 22.21 0.7M
2023-08-18 22.28 22.96 22.18 22.45 0.9M
2023-08-17 22.29 22.75 21.51 22.70 1.5M
2023-08-16 22.99 23.13 22.22 22.53 0.9M
2023-08-15 23.69 23.85 22.67 23.08 0.8M
2023-08-14 23.50 23.69 22.88 23.69 0.8M
2023-08-11 24.19 24.22 23.30 23.61 0.8M
2023-08-10 23.94 24.10 23.63 24.06 0.4M
2023-08-09 24.28 24.29 23.63 23.83 0.9M
2023-08-08 24.95 24.95 23.90 24.29 0.9M
2023-08-07 25.16 25.42 24.87 25.10 0.6M
2023-08-04 25.24 25.92 25.11 25.46 0.6M
2023-08-03 24.86 25.45 24.86 25.40 0.5M
2023-08-02 25.46 25.59 24.88 25.29 0.6M
2023-08-01 25.68 25.79 25.25 25.56 0.6M
2023-07-31 25.40 26.02 25.21 25.68 0.6M
2023-07-28 25.86 25.86 24.82 25.45 0.7M
2023-07-27 26.00 26.50 25.37 25.88 0.7M
2023-07-26 26.00 26.30 25.75 26.07 0.6M
2023-07-25 25.98 26.35 25.79 25.99 0.9M
2023-07-24 25.91 26.83 25.35 25.99 0.9M
2023-07-21 26.54 27.04 25.90 26.43 0.9M
2023-07-20 28.00 28.00 25.88 26.35 1.3M
2023-07-19 28.12 28.13 27.49 27.90 0.7M
2023-07-18 27.27 28.38 26.81 28.02 1.0M
2023-07-17 28.40 28.41 26.82 27.32 1.0M
2023-07-14 30.16 30.43 27.78 28.41 1.8M
2023-07-13 27.56 30.45 27.56 29.56 2.2M
2023-07-12 27.76 28.37 27.29 27.49 0.5M
2023-07-11 27.55 28.00 27.37 27.96 0.4M
2023-07-10 28.18 28.75 27.45 27.55 0.4M
2023-07-07 29.00 29.00 28.05 28.35 0.6M
2023-07-06 28.83 28.87 28.31 28.74 0.5M
2023-07-05 29.99 29.99 28.50 28.75 0.9M
2023-07-04 28.71 30.09 28.63 29.93 1.3M
2023-07-03 30.42 30.54 28.40 28.57 1.4M
2023-06-30 29.67 31.07 29.43 30.42 1.6M
2023-06-29 30.01 30.45 29.26 29.77 1.2M
2023-06-28 29.64 30.11 29.00 29.66 0.8M
2023-06-27 29.52 30.16 29.29 29.43 1.1M
2023-06-26 29.20 30.09 28.82 29.49 1.6M
2023-06-21 30.66 30.66 29.00 29.32 1.8M
2023-06-20 28.84 30.47 28.50 30.36 3.2M
2023-06-19 28.50 29.25 28.03 28.86 1.5M
2023-06-16 27.70 28.77 27.27 28.50 1.6M
2023-06-15 26.01 27.88 26.01 27.70 1.7M
2023-06-14 25.99 27.05 25.46 26.38 1.1M
2023-06-13 25.62 26.35 25.62 26.08 0.5M
2023-06-12 26.06 26.11 25.40 25.85 0.5M
2023-06-09 25.50 26.33 25.50 25.70 0.7M
2023-06-08 26.63 26.73 25.51 25.51 0.7M
2023-06-07 27.09 27.10 26.23 26.48 0.7M
2023-06-06 28.20 28.20 26.93 27.29 0.7M
2023-06-05 27.91 28.18 27.42 27.85 0.8M
2023-06-02 26.93 28.59 26.69 28.00 1.5M
2023-06-01 26.45 27.46 26.22 27.03 0.9M
2023-05-31 27.63 27.63 26.37 26.48 1.3M
2023-05-30 27.11 27.88 26.90 27.49 0.8M
2023-05-29 27.76 28.46 26.81 26.86 1.0M
2023-05-26 27.56 27.88 26.99 27.56 0.9M
2023-05-25 27.08 28.17 26.97 27.85 1.4M
2023-05-24 27.02 27.77 26.92 27.15 0.9M
2023-05-23 28.05 28.30 27.00 27.38 1.3M
2023-05-22 26.70 28.30 26.57 28.25 1.8M
2023-05-19 26.65 26.79 26.11 26.65 1.2M
2023-05-18 26.45 27.74 26.29 26.65 1.4M
2023-05-17 25.14 26.69 24.80 26.45 1.5M
2023-05-16 24.76 25.37 24.45 25.00 0.7M
2023-05-15 24.75 25.55 24.75 25.01 0.9M
2023-05-12 24.62 25.50 24.46 24.90 1.2M
2023-05-11 26.40 26.40 24.72 24.98 0.9M
2023-05-10 24.68 25.61 24.16 25.41 1.2M
2023-05-09 25.89 26.40 24.50 24.50 1.6M
2023-05-08 25.80 27.22 25.37 25.97 2.5M
2023-05-05 24.15 24.73 23.85 24.37 0.5M
2023-05-04 24.68 25.50 24.05 24.27 1.1M
2023-04-28 24.37 25.20 24.12 24.74 0.8M
2023-04-27 24.53 25.00 23.93 24.53 0.7M
2023-04-26 22.27 24.70 22.27 24.53 1.2M
2023-04-25 23.21 23.56 22.83 23.37 1.4M
2023-04-24 24.39 24.39 23.26 23.53 1.2M
2023-04-21 25.20 25.48 23.70 24.03 1.6M
2023-04-20 25.30 25.77 24.85 25.01 0.7M
2023-04-19 25.52 25.64 25.16 25.47 0.6M
2023-04-18 26.37 26.52 25.32 25.46 1.2M
2023-04-17 27.87 27.87 26.21 26.42 1.5M
2023-04-14 27.00 27.46 26.62 27.22 0.9M
2023-04-13 27.93 27.93 26.43 27.00 1.3M
2023-04-12 26.96 28.15 26.78 27.73 1.5M
2023-04-11 26.88 27.05 26.59 26.66 0.6M
2023-04-10 27.90 27.90 26.95 27.17 0.8M
2023-04-07 27.30 28.14 27.04 27.55 1.1M
2023-04-06 26.80 27.59 26.31 27.50 1.3M
2023-04-04 27.15 27.46 26.16 27.43 1.5M
2023-04-03 27.58 27.98 26.88 27.15 1.2M
2023-03-31 27.35 28.40 27.30 27.86 0.9M
2023-03-30 27.45 27.83 27.12 27.64 0.9M
2023-03-29 28.62 29.50 27.34 27.40 1.2M
2023-03-28 29.55 29.67 28.02 28.48 1.0M
2023-03-27 28.26 29.95 27.72 29.50 2.1M
2023-03-24 27.77 28.39 27.50 27.84 0.8M
2023-03-23 27.20 28.25 27.20 27.67 1.1M
2023-03-22 28.61 28.81 27.35 27.73 1.1M
2023-03-21 28.17 28.69 27.70 28.47 1.0M
2023-03-20 27.41 28.30 26.81 27.91 1.3M
2023-03-17 29.00 29.02 27.14 27.18 2.0M
2023-03-16 28.78 29.16 27.90 28.80 0.7M
2023-03-15 29.74 30.09 28.39 28.78 1.0M
2023-03-14 30.17 30.19 28.35 29.45 1.3M
2023-03-13 31.33 31.33 29.60 29.82 0.4M
2023-03-10 30.99 31.69 30.27 30.43 1.0M
2023-03-09 31.60 32.37 31.07 31.70 0.6M
2023-03-08 31.33 31.89 31.12 31.29 0.4M
2023-03-07 32.90 32.92 31.11 31.55 1.0M
2023-03-06 31.65 33.37 31.11 32.95 1.7M
2023-03-03 32.25 32.25 31.55 31.86 0.9M
2023-03-02 31.86 32.49 31.00 32.20 2.4M
2023-03-01 30.23 31.80 29.82 31.65 2.2M
2023-02-28 29.99 30.36 29.23 30.23 1.5M
2023-02-27 30.41 30.57 29.60 29.85 1.3M
2023-02-24 31.80 31.80 29.90 30.69 2.1M
2023-02-23 30.67 31.97 30.22 31.23 3.2M
2023-02-22 32.30 33.50 30.26 30.86 3.9M
2023-02-21 29.05 32.62 29.02 32.18 4.4M
2023-02-20 29.40 29.80 28.97 29.31 1.7M
2023-02-17 30.30 30.50 28.21 29.31 3.0M
2023-02-16 32.07 32.37 30.17 30.30 2.8M
2023-02-15 32.39 32.65 31.81 32.30 1.1M
2023-02-14 33.16 33.17 32.38 32.58 1.3M
2023-02-13 35.00 35.00 32.31 33.00 2.1M
2023-02-10 36.00 36.00 33.68 34.73 1.1M
2023-02-09 35.99 36.40 35.12 35.54 0.7M
2023-02-08 36.15 36.34 35.50 35.76 0.4M
2023-02-07 36.00 36.42 35.45 36.15 0.7M
2023-02-06 35.44 36.63 34.95 36.07 1.4M
2023-02-03 37.15 37.15 35.38 35.80 1.1M
2023-02-02 35.71 38.88 35.50 37.18 1.9M
2023-02-01 36.04 36.98 35.41 35.85 1.0M
2023-01-31 35.39 36.36 34.58 35.68 1.1M
2023-01-30 33.88 35.50 33.88 35.33 1.5M
2023-01-20 32.81 34.08 32.81 33.58 1.1M
2023-01-19 34.55 34.56 32.66 33.38 2.1M
2023-01-18 33.76 34.81 33.47 34.55 1.0M
2023-01-17 35.25 36.09 32.79 33.09 2.6M
2023-01-16 35.01 36.58 34.44 35.36 1.4M
2023-01-13 35.20 35.29 34.46 34.90 0.8M
2023-01-12 35.25 36.12 34.98 35.01 0.7M
2023-01-11 36.51 36.60 34.85 35.01 0.9M
2023-01-10 36.90 37.29 35.70 35.90 0.7M
2023-01-09 35.90 38.70 35.62 36.50 1.4M
2023-01-06 35.35 37.36 34.99 36.26 1.3M
2023-01-05 34.88 35.30 34.55 34.87 0.6M
2023-01-04 35.99 35.99 34.62 34.88 0.7M
2023-01-03 33.59 35.89 32.89 35.67 1.2M