铭科精技

001319
🏛️ 中国 →
26.80
最后更新: 2025-09-30
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 20.17 20.65 20.11 20.23 0.6M
2022-12-29 20.23 20.52 20.13 20.14 0.7M
2022-12-28 20.71 20.71 20.00 20.55 0.7M
2022-12-27 20.77 20.81 20.35 20.71 0.7M
2022-12-26 20.38 20.71 20.21 20.68 0.6M
2022-12-23 20.35 20.43 19.96 20.20 0.9M
2022-12-22 21.08 21.10 20.25 20.40 1.2M
2022-12-21 21.47 21.50 20.81 21.08 0.8M
2022-12-20 21.04 21.53 20.86 21.40 1.1M
2022-12-19 21.50 21.83 21.07 21.10 1.1M
2022-12-16 22.17 22.21 21.46 21.50 1.6M
2022-12-15 21.85 22.40 21.70 22.30 1.3M
2022-12-14 22.15 22.20 21.80 21.83 1.2M
2022-12-13 22.36 22.40 22.05 22.08 1.1M
2022-12-12 22.39 22.66 22.00 22.38 0.9M
2022-12-09 22.76 22.76 22.35 22.39 1.3M
2022-12-08 23.00 23.00 22.61 22.62 1.2M
2022-12-07 22.82 23.19 22.78 22.88 1.4M
2022-12-06 22.85 23.12 22.64 23.00 1.5M
2022-12-05 23.04 23.10 22.80 22.90 1.3M
2022-12-02 22.79 23.00 22.62 22.87 1.5M
2022-12-01 23.08 23.67 22.73 22.79 2.6M
2022-11-30 22.30 23.09 22.11 22.75 2.4M
2022-11-29 21.89 22.27 21.83 22.26 1.1M
2022-11-28 22.00 22.14 21.67 21.89 1.1M
2022-11-25 22.56 22.63 22.20 22.23 0.9M
2022-11-24 22.35 22.73 22.33 22.55 1.1M
2022-11-23 22.65 22.66 22.05 22.32 1.5M
2022-11-22 23.05 23.14 22.48 22.53 1.3M
2022-11-21 22.79 23.12 22.34 23.12 1.5M
2022-11-18 23.57 23.57 22.66 22.71 2.0M
2022-11-17 23.88 23.92 23.13 23.41 1.7M
2022-11-16 23.89 24.15 23.71 23.88 1.4M
2022-11-15 23.45 23.88 23.19 23.88 1.4M
2022-11-14 23.73 23.86 23.19 23.30 1.6M
2022-11-11 24.10 24.38 23.66 23.72 1.8M
2022-11-10 24.08 24.08 23.50 23.79 1.3M
2022-11-09 24.29 24.39 24.03 24.04 1.0M
2022-11-08 24.49 24.55 24.05 24.29 1.4M
2022-11-07 24.36 24.49 24.10 24.24 1.6M
2022-11-04 23.76 24.58 23.75 24.36 2.2M
2022-11-03 23.61 24.20 23.43 23.79 1.7M
2022-11-02 22.95 23.85 22.75 23.76 2.1M
2022-11-01 22.73 22.95 22.48 22.94 1.2M
2022-10-31 21.92 22.82 21.92 22.45 1.5M
2022-10-28 23.11 23.29 21.90 21.96 2.0M
2022-10-27 23.57 24.05 23.18 23.18 1.5M
2022-10-26 23.33 23.88 23.30 23.70 1.6M
2022-10-25 23.15 23.73 22.40 23.58 2.0M
2022-10-24 23.37 23.78 22.88 23.10 1.6M
2022-10-21 23.56 23.67 23.07 23.29 1.2M
2022-10-20 23.47 23.74 23.05 23.37 1.7M
2022-10-19 23.74 24.36 23.59 23.64 1.5M
2022-10-18 24.20 24.31 23.82 23.89 1.5M
2022-10-17 23.63 24.06 23.30 24.00 1.7M
2022-10-14 23.89 23.89 23.41 23.66 1.5M
2022-10-13 23.35 23.83 23.28 23.44 1.8M
2022-10-12 23.05 23.56 22.26 23.45 1.9M
2022-10-11 22.94 22.98 22.20 22.53 1.2M
2022-10-10 23.10 23.40 21.89 22.14 1.8M
2022-09-30 24.17 24.42 23.01 23.01 2.1M
2022-09-29 24.86 24.99 24.00 24.17 1.7M
2022-09-28 26.00 26.31 24.36 24.36 2.5M
2022-09-27 26.27 26.59 25.58 26.25 1.7M
2022-09-26 26.02 26.58 25.65 26.26 1.5M
2022-09-23 27.49 27.80 25.95 26.34 2.9M
2022-09-22 26.58 27.87 26.58 27.42 2.9M
2022-09-21 26.50 27.10 26.25 26.88 2.0M
2022-09-20 25.66 27.00 25.66 26.88 3.5M
2022-09-19 25.58 25.96 25.35 25.60 1.8M
2022-09-16 27.25 27.28 25.60 25.61 3.8M
2022-09-15 28.88 28.98 27.25 27.54 3.5M
2022-09-14 27.34 29.14 27.25 28.84 4.8M
2022-09-13 27.30 27.87 27.21 27.85 1.9M
2022-09-09 27.76 27.78 27.03 27.28 1.9M
2022-09-08 28.19 28.50 27.72 27.78 2.4M
2022-09-07 27.60 28.56 27.52 28.23 2.9M
2022-09-06 27.34 27.98 26.81 27.88 2.7M
2022-09-05 27.95 28.06 27.10 27.33 2.1M
2022-09-02 27.34 28.39 27.18 27.96 2.8M
2022-09-01 27.28 27.61 27.01 27.10 1.6M
2022-08-31 28.44 28.44 27.06 27.07 2.8M
2022-08-30 29.70 29.70 28.25 28.44 2.6M
2022-08-29 28.07 29.42 27.88 29.12 2.8M
2022-08-26 28.50 29.24 28.30 28.66 3.1M
2022-08-25 28.95 29.22 28.08 28.39 3.3M
2022-08-24 30.80 30.80 28.94 28.94 4.7M
2022-08-23 31.40 32.07 30.90 31.12 3.9M
2022-08-22 31.94 32.30 30.99 31.55 3.5M
2022-08-19 34.16 34.25 31.68 31.99 7.0M
2022-08-18 33.12 34.46 33.12 34.31 6.9M
2022-08-17 33.80 33.95 32.75 33.31 6.2M
2022-08-16 33.80 34.92 33.52 34.08 7.3M
2022-08-15 33.60 34.60 33.12 34.00 8.8M
2022-08-12 32.15 34.80 31.38 33.92 12.3M
2022-08-11 32.70 32.82 31.75 32.30 6.1M
2022-08-10 32.10 33.10 31.65 32.65 7.5M
2022-08-09 32.27 32.96 32.05 32.38 7.3M
2022-08-08 30.80 33.16 30.02 32.79 10.6M
2022-08-05 31.50 32.24 30.40 31.01 9.3M
2022-08-04 31.66 32.29 31.06 31.94 10.9M
2022-08-03 35.68 36.45 33.37 33.37 18.1M
2022-08-02 34.50 37.08 33.72 37.08 21.0M
2022-08-01 32.48 34.09 31.00 33.71 14.7M
2022-07-29 31.92 35.74 31.78 34.44 19.7M
2022-07-28 31.29 34.64 31.18 32.49 18.5M
2022-07-27 29.91 32.29 29.53 31.49 10.9M
2022-07-26 28.90 29.99 27.90 29.93 6.5M
2022-07-25 30.00 30.63 28.85 29.30 5.0M
2022-07-22 29.92 30.46 29.39 30.00 6.1M
2022-07-21 30.15 30.95 29.65 30.25 7.8M
2022-07-20 31.00 31.57 30.11 30.34 12.2M
2022-07-19 30.30 33.55 29.61 32.12 14.6M
2022-07-18 29.25 31.00 29.13 30.55 11.4M
2022-07-15 27.30 29.50 27.20 28.82 10.5M
2022-07-14 27.18 27.78 27.08 27.53 4.9M
2022-07-13 27.40 27.71 26.72 27.51 8.4M
2022-07-12 26.72 29.44 26.13 28.72 11.6M
2022-07-11 27.31 27.37 26.50 26.76 3.1M
2022-07-08 27.57 28.05 27.13 27.18 4.3M
2022-07-07 27.40 28.07 27.15 27.80 4.7M
2022-07-06 27.99 28.28 27.00 27.50 4.3M
2022-07-05 28.35 28.77 27.28 27.89 5.3M
2022-07-04 28.36 28.57 27.68 28.53 4.2M
2022-07-01 29.00 29.28 28.03 28.12 6.4M
2022-06-30 28.69 29.70 28.67 28.87 7.5M
2022-06-29 32.06 32.49 29.10 29.18 13.2M
2022-06-28 30.30 33.59 29.65 32.28 16.5M
2022-06-27 30.06 32.06 30.00 30.63 14.0M
2022-06-24 35.00 36.00 31.20 31.26 22.9M
2022-06-23 31.60 33.52 31.60 33.52 14.9M
2022-06-22 27.37 30.47 27.18 30.47 16.5M
2022-06-21 27.02 28.50 26.52 27.70 7.9M
2022-06-20 27.53 28.30 27.17 27.22 7.4M
2022-06-17 26.05 27.68 25.92 27.19 7.0M
2022-06-16 26.93 27.00 26.32 26.61 6.4M
2022-06-15 26.55 28.48 26.55 27.31 8.2M
2022-06-14 26.80 27.00 25.80 26.65 6.0M
2022-06-13 26.57 27.75 26.20 27.30 7.2M
2022-06-10 25.94 26.88 25.88 26.57 5.3M
2022-06-09 27.80 27.94 26.02 26.15 8.5M
2022-06-08 27.40 28.27 27.19 28.24 8.1M
2022-06-07 28.41 29.05 27.33 27.72 10.9M
2022-06-06 30.22 30.79 28.80 28.81 16.3M
2022-06-02 36.54 36.91 31.48 32.00 20.6M
2022-06-01 31.00 34.98 30.61 34.98 18.5M
2022-05-31 30.00 31.80 29.64 31.80 12.7M
2022-05-30 30.38 31.57 29.60 30.50 12.8M
2022-05-27 29.50 31.61 29.50 30.31 15.5M
2022-05-26 32.65 33.00 31.19 31.19 14.9M
2022-05-25 34.65 36.67 34.65 34.65 20.6M
2022-05-24 41.00 44.50 37.65 38.50 27.3M
2022-05-23 40.69 41.77 39.15 41.77 28.9M
2022-05-20 37.97 37.97 37.97 37.97 2.6M
2022-05-19 34.52 34.52 34.52 34.52 1.3M
2022-05-18 31.38 31.38 31.38 31.38 0.3M
2022-05-17 28.53 28.53 28.53 28.53 0.4M
2022-05-16 25.94 25.94 25.94 25.94 0.3M
2022-05-13 23.58 23.58 23.58 23.58 0.2M
2022-05-12 17.87 21.44 17.87 21.44 1.3M