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
2023-12-29 25.02 25.77 25.02 25.57 4.5M
2023-12-28 24.66 25.39 24.21 25.22 5.6M
2023-12-27 25.67 26.15 24.74 24.98 6.8M
2023-12-26 25.25 25.30 24.49 24.50 3.3M
2023-12-25 25.64 26.05 24.70 25.39 5.7M
2023-12-22 25.10 25.47 25.00 25.40 4.4M
2023-12-21 24.75 25.17 24.32 25.09 3.0M
2023-12-20 25.08 25.29 24.74 24.76 2.0M
2023-12-19 25.04 25.13 24.80 25.03 2.5M
2023-12-18 24.86 25.59 24.61 25.14 4.4M
2023-12-15 25.08 25.21 24.72 24.78 3.1M
2023-12-14 25.48 25.70 25.04 25.14 3.2M
2023-12-13 26.02 26.02 25.45 25.47 3.2M
2023-12-12 25.76 26.00 25.45 25.96 3.3M
2023-12-11 25.60 25.78 25.23 25.77 3.1M
2023-12-08 25.79 26.15 25.46 25.50 3.9M
2023-12-07 25.82 26.21 25.70 25.92 3.6M
2023-12-06 26.00 26.72 25.90 26.09 4.5M
2023-12-05 27.00 27.00 26.00 26.07 6.6M
2023-12-04 27.79 28.15 27.13 27.20 7.6M
2023-12-01 29.16 29.16 26.71 27.88 10.4M
2023-11-30 30.19 30.38 28.70 29.26 9.3M
2023-11-29 29.63 31.16 29.63 30.50 12.9M
2023-11-28 29.06 31.82 29.06 30.50 15.8M
2023-11-27 28.79 29.65 27.90 28.93 7.0M
2023-11-24 30.20 30.66 28.44 28.63 9.4M
2023-11-23 28.90 30.66 28.90 30.43 10.1M
2023-11-22 30.23 30.72 29.03 29.09 9.4M
2023-11-21 30.30 31.55 30.13 30.72 13.9M
2023-11-20 30.83 31.37 30.30 30.57 14.6M
2023-11-17 32.20 32.72 30.31 30.80 21.6M
2023-11-16 34.12 34.12 33.14 33.51 25.3M
2023-11-15 28.30 31.02 28.20 31.02 12.3M
2023-11-14 28.84 28.84 28.00 28.20 6.3M
2023-11-13 28.35 29.28 28.15 29.04 6.8M
2023-11-10 28.81 29.56 28.72 28.78 5.9M
2023-11-09 29.53 29.54 28.50 28.60 6.6M
2023-11-08 29.64 29.90 28.00 29.83 10.1M
2023-11-07 30.14 30.93 29.81 30.05 9.4M
2023-11-06 29.26 31.98 29.10 30.63 13.8M
2023-11-03 28.53 29.80 28.09 29.57 10.4M
2023-11-02 29.00 29.89 27.98 29.28 10.6M
2023-11-01 28.32 29.35 27.85 28.86 10.6M
2023-10-31 29.60 30.30 28.08 28.39 13.7M
2023-10-30 31.55 32.98 30.97 30.97 15.9M
2023-10-27 34.41 34.41 32.28 34.41 28.1M
2023-10-26 29.82 31.28 28.04 31.28 19.1M
2023-10-25 25.85 28.44 25.79 28.44 5.3M
2023-10-24 25.37 26.94 25.13 25.85 12.6M
2023-10-23 26.44 28.70 26.37 26.94 15.3M
2023-10-20 25.86 26.80 25.70 26.36 12.5M
2023-10-19 25.98 27.50 25.60 26.12 20.4M
2023-10-18 22.93 25.49 22.02 25.49 11.9M
2023-10-17 25.40 25.40 22.74 23.17 11.8M
2023-10-16 26.30 26.56 25.10 25.26 10.1M
2023-10-13 24.97 27.71 24.80 26.60 14.2M
2023-10-12 24.70 25.55 24.30 25.41 9.8M
2023-10-11 25.60 25.90 24.61 25.00 12.2M
2023-10-10 28.00 28.67 26.38 26.67 20.4M
2023-10-09 27.00 27.64 26.62 27.64 14.8M
2023-09-28 24.92 25.96 23.89 25.13 12.9M
2023-09-27 24.01 25.79 23.90 24.92 15.1M
2023-09-26 25.66 25.89 24.40 24.60 16.5M
2023-09-25 23.50 26.28 23.50 26.28 17.0M
2023-09-22 24.59 26.54 23.62 23.89 18.7M
2023-09-21 24.48 25.82 23.66 24.54 19.8M
2023-09-20 28.95 28.95 26.26 26.29 25.9M
2023-09-19 26.32 26.32 26.32 26.32 2.6M
2023-09-18 21.55 23.93 21.36 23.93 5.9M
2023-09-15 21.61 22.08 21.22 21.75 4.6M
2023-09-14 20.95 22.77 20.76 21.56 4.3M
2023-09-13 21.43 21.65 20.82 21.13 1.8M
2023-09-12 21.60 21.74 21.00 21.54 2.9M
2023-09-11 20.36 21.74 20.23 21.37 3.4M
2023-09-08 20.30 20.50 20.21 20.36 0.6M
2023-09-07 20.81 20.89 20.31 20.33 0.7M
2023-09-06 20.79 20.95 20.62 20.81 0.7M
2023-09-05 20.80 20.98 20.66 20.71 0.4M
2023-09-04 20.98 20.99 20.62 20.80 0.7M
2023-09-01 20.50 20.93 20.50 20.82 0.9M
2023-08-31 20.51 20.75 20.51 20.67 0.8M
2023-08-30 20.32 20.80 20.26 20.59 1.1M
2023-08-29 19.11 20.29 19.09 20.25 1.8M
2023-08-28 20.25 20.25 19.01 19.10 0.9M
2023-08-25 19.71 19.84 18.92 18.93 1.1M
2023-08-24 19.68 19.95 19.27 19.71 1.0M
2023-08-23 19.85 20.04 19.65 19.68 0.6M
2023-08-22 20.10 20.10 19.50 19.92 0.7M
2023-08-21 19.98 20.26 19.91 19.91 0.5M
2023-08-18 19.91 20.29 19.89 19.97 1.1M
2023-08-17 19.34 19.95 19.20 19.91 1.1M
2023-08-16 19.93 19.93 19.32 19.40 1.0M
2023-08-15 19.77 19.95 19.55 19.94 0.5M
2023-08-14 19.86 19.86 19.38 19.77 0.7M
2023-08-11 20.14 20.14 19.69 19.70 0.8M
2023-08-10 20.25 20.25 19.91 20.00 0.5M
2023-08-09 20.36 20.36 19.95 20.02 0.7M
2023-08-08 20.54 20.72 20.21 20.28 0.7M
2023-08-07 20.85 20.85 20.50 20.54 0.7M
2023-08-04 21.06 21.09 20.68 20.77 0.9M
2023-08-03 21.01 21.34 20.87 20.97 0.8M
2023-08-02 21.03 21.41 20.80 21.26 0.9M
2023-08-01 21.55 21.64 21.08 21.17 1.4M
2023-07-31 21.27 21.65 21.12 21.38 1.7M
2023-07-28 21.01 21.65 20.65 21.26 3.2M
2023-07-27 22.63 22.63 21.45 21.57 4.9M
2023-07-26 21.13 21.22 20.58 20.66 0.7M
2023-07-25 20.32 21.18 20.32 21.16 1.4M
2023-07-24 20.39 20.43 20.11 20.20 0.5M
2023-07-21 20.50 20.62 20.27 20.27 0.6M
2023-07-20 21.06 21.18 20.51 20.53 0.9M
2023-07-19 21.44 21.64 20.99 21.06 0.8M
2023-07-18 20.92 21.67 20.78 21.43 1.2M
2023-07-17 21.16 21.18 20.80 21.01 1.1M
2023-07-14 21.53 21.66 21.11 21.26 1.1M
2023-07-13 21.83 21.83 21.42 21.59 1.4M
2023-07-12 22.00 22.37 21.78 21.84 2.4M
2023-07-11 21.38 22.00 21.12 22.00 2.3M
2023-07-10 21.50 21.70 21.23 21.24 1.0M
2023-07-07 21.61 21.96 21.33 21.40 1.2M
2023-07-06 21.30 21.63 21.00 21.63 1.6M
2023-07-05 21.71 21.71 21.28 21.33 1.5M
2023-07-04 21.13 21.72 21.01 21.65 2.8M
2023-07-03 20.96 21.37 20.92 21.11 1.3M
2023-06-30 21.01 21.34 20.92 20.96 1.3M
2023-06-29 20.86 21.45 20.86 21.02 1.5M
2023-06-28 20.85 21.15 20.42 21.11 1.3M
2023-06-27 20.73 20.94 20.59 20.84 0.9M
2023-06-26 21.00 21.37 20.56 20.71 1.6M
2023-06-21 21.16 21.43 20.77 21.08 2.3M
2023-06-20 20.58 21.17 20.26 21.06 2.3M
2023-06-19 20.55 20.80 20.40 20.58 0.9M
2023-06-16 20.50 20.57 20.36 20.45 0.8M
2023-06-15 20.45 20.55 20.18 20.44 0.9M
2023-06-14 20.78 20.78 20.23 20.31 1.1M
2023-06-13 20.40 20.91 20.20 20.63 2.2M
2023-06-12 19.13 20.48 19.13 20.32 2.5M
2023-06-09 19.01 19.44 19.01 19.28 0.7M
2023-06-08 19.12 19.26 18.95 19.01 0.5M
2023-06-07 19.58 19.68 19.02 19.15 1.1M
2023-06-06 20.17 20.20 19.61 19.61 0.9M
2023-06-05 20.49 20.49 20.08 20.21 0.5M
2023-06-02 20.00 20.35 19.84 20.33 0.9M
2023-06-01 19.85 20.09 19.66 19.88 0.7M
2023-05-31 20.11 20.25 19.78 19.85 0.9M
2023-05-30 20.14 20.64 20.00 20.20 1.2M
2023-05-29 20.45 20.52 19.97 19.98 1.0M
2023-05-26 20.49 20.97 19.92 20.52 1.8M
2023-05-25 19.97 20.40 19.81 20.40 1.3M
2023-05-24 20.01 20.30 19.90 20.07 0.9M
2023-05-23 20.16 20.26 19.98 20.06 0.7M
2023-05-22 20.11 20.26 19.85 20.17 0.9M
2023-05-19 20.01 20.04 19.73 19.99 0.5M
2023-05-18 19.83 20.05 19.61 20.01 0.9M
2023-05-17 19.80 19.99 19.50 19.82 0.7M
2023-05-16 20.09 20.12 19.75 19.77 0.7M
2023-05-15 19.83 20.12 19.66 20.09 1.0M
2023-05-12 19.80 20.03 19.58 19.66 0.7M
2023-05-11 20.33 20.33 19.75 19.84 1.7M
2023-05-10 20.17 20.60 19.90 20.48 2.3M
2023-05-09 19.07 20.70 18.65 20.32 3.1M
2023-05-08 19.07 19.27 18.99 19.04 0.5M
2023-05-05 19.40 19.50 18.89 19.07 0.7M
2023-05-04 19.22 19.53 19.20 19.40 0.5M
2023-04-28 19.14 19.35 19.02 19.35 0.6M
2023-04-27 19.20 19.43 19.02 19.16 0.6M
2023-04-26 18.83 19.30 18.58 19.25 1.2M
2023-04-25 19.48 19.48 18.26 18.58 1.2M
2023-04-24 19.21 19.51 18.86 19.33 0.7M
2023-04-21 19.65 19.84 19.20 19.20 0.9M
2023-04-20 20.20 20.20 19.50 19.64 1.3M
2023-04-19 20.51 20.52 20.15 20.20 0.9M
2023-04-18 20.88 21.00 20.56 20.58 0.9M
2023-04-17 20.70 21.00 20.69 20.86 1.2M
2023-04-14 20.47 20.63 20.47 20.60 0.8M
2023-04-13 20.77 20.77 20.37 20.46 1.0M
2023-04-12 20.77 20.88 20.57 20.73 0.9M
2023-04-11 21.01 21.02 20.70 20.77 0.9M
2023-04-10 21.25 21.34 20.98 21.01 0.9M
2023-04-07 21.20 21.39 21.17 21.24 0.6M
2023-04-06 21.41 21.42 21.03 21.20 0.9M
2023-04-04 21.95 21.96 21.37 21.41 1.2M
2023-04-03 21.59 21.92 21.59 21.91 0.9M
2023-03-31 21.57 21.93 21.44 21.69 0.9M
2023-03-30 21.91 21.99 21.36 21.44 1.5M
2023-03-29 21.83 22.26 21.83 22.00 1.2M
2023-03-28 22.18 22.18 21.77 21.82 1.1M
2023-03-27 22.30 22.33 21.91 22.08 1.1M
2023-03-24 22.26 22.39 22.13 22.28 0.9M
2023-03-23 22.51 22.51 22.16 22.26 1.0M
2023-03-22 22.86 22.86 22.42 22.50 1.4M
2023-03-21 22.27 22.69 22.11 22.68 1.5M
2023-03-20 22.18 22.36 21.74 22.27 1.5M
2023-03-17 22.22 22.29 21.95 22.04 1.3M
2023-03-16 22.42 22.63 21.95 22.07 1.6M
2023-03-15 22.32 22.56 22.25 22.28 1.1M
2023-03-14 22.70 22.72 21.90 22.19 1.8M
2023-03-13 22.86 23.15 22.40 22.56 2.0M
2023-03-10 23.84 23.84 23.16 23.17 2.2M
2023-03-09 24.05 24.07 23.75 23.85 1.4M
2023-03-08 23.88 24.13 23.62 24.11 1.8M
2023-03-07 24.50 24.65 23.76 23.79 3.2M
2023-03-06 24.97 24.97 24.28 24.52 2.7M
2023-03-03 25.57 25.57 24.63 24.75 4.9M
2023-03-02 26.45 26.45 25.58 25.70 5.6M
2023-03-01 26.77 28.07 26.55 26.79 7.4M
2023-02-28 25.90 26.77 25.74 26.60 5.8M
2023-02-27 27.06 27.12 26.00 26.38 5.9M
2023-02-24 28.44 28.60 26.66 27.20 11.7M
2023-02-23 25.48 28.14 25.48 28.14 8.0M
2023-02-22 26.20 26.20 25.46 25.58 3.8M
2023-02-21 25.07 26.43 24.81 26.24 7.5M
2023-02-20 24.11 25.36 24.11 25.15 4.7M
2023-02-17 23.83 24.65 23.80 24.41 2.9M
2023-02-16 24.82 25.19 23.58 23.81 3.2M
2023-02-15 24.55 25.05 24.55 24.82 2.5M
2023-02-14 24.83 24.96 24.50 24.68 2.0M
2023-02-13 24.38 24.97 24.32 24.83 2.7M
2023-02-10 25.00 25.09 24.51 24.57 4.1M
2023-02-09 24.33 26.50 24.24 25.35 7.7M
2023-02-08 24.50 25.10 24.10 24.40 3.6M
2023-02-07 24.91 25.18 24.40 24.70 3.9M
2023-02-06 24.56 24.88 24.24 24.88 4.4M
2023-02-03 24.65 24.77 24.02 24.55 3.2M
2023-02-02 24.37 24.67 24.26 24.53 4.3M
2023-02-01 24.10 24.86 23.66 24.67 7.5M
2023-01-31 24.42 24.95 23.85 24.07 10.5M
2023-01-30 22.09 23.77 22.09 23.77 3.9M
2023-01-20 21.45 21.75 21.31 21.61 1.1M
2023-01-19 21.26 21.56 21.20 21.38 0.9M
2023-01-18 21.22 21.34 21.11 21.17 0.7M
2023-01-17 21.21 21.43 21.07 21.11 0.8M
2023-01-16 21.39 21.57 21.20 21.30 1.0M
2023-01-13 21.28 21.81 21.20 21.40 1.5M
2023-01-12 21.29 21.60 21.10 21.21 1.2M
2023-01-11 21.40 21.66 21.11 21.17 1.3M
2023-01-10 21.40 21.52 21.03 21.49 1.4M
2023-01-09 20.90 21.38 20.90 21.33 1.2M
2023-01-06 20.96 21.40 20.86 20.97 1.3M
2023-01-05 20.88 21.16 20.73 20.96 1.0M
2023-01-04 20.70 21.03 20.61 20.72 0.6M
2023-01-03 20.18 20.91 20.08 20.88 1.3M