鸣志电器（603728）历史行情

以下为鸣志电器近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	48.230	49.550	50.100	46.780	0.940	1.934%	5.83万	0.00亿	0.000%
2026-10-08	51.500	48.610	51.500	48.230	-2.890	-5.612%	4.83万	0.00亿	0.000%
2026-10-07	52.500	51.500	52.980	51.420	-0.970	-1.849%	422.36万	2.20亿	1.008%
2026-10-06	52.500	51.500	52.980	51.420	-0.970	-1.849%	422.36万	2.20亿	1.008%
2026-10-05	52.500	51.500	52.980	51.420	-0.970	-1.849%	422.36万	2.20亿	1.008%
2026-10-02	52.500	51.500	52.980	51.420	-0.970	-1.849%	422.36万	2.20亿	1.008%
2026-10-01	52.500	51.500	52.980	51.420	-0.970	-1.849%	422.36万	2.20亿	1.008%
2026-09-30	52.500	51.500	52.980	51.420	-0.970	-1.849%	4.22万	0.00亿	0.000%
2026-09-29	51.450	52.470	52.820	51.310	0.220	0.421%	6.17万	0.00亿	0.000%
2026-09-28	51.140	52.250	53.360	51.120	1.180	2.311%	9.71万	0.00亿	0.000%
2026-09-27	50.000	51.070	52.250	49.940	0.840	1.672%	706.83万	3.64亿	1.687%
2026-09-24	50.000	51.070	52.250	49.940	0.840	1.672%	7.07万	0.00亿	0.000%
2026-09-23	50.540	50.230	50.760	50.220	-0.320	-0.633%	2.74万	0.00亿	0.000%
2026-09-22	50.780	50.550	51.320	50.150	-0.230	-0.453%	4.52万	0.00亿	0.000%
2026-09-21	50.090	50.780	51.900	49.980	0.730	1.459%	6.64万	0.00亿	0.000%
2026-09-18	48.680	50.050	50.590	48.390	1.870	3.881%	8.40万	0.00亿	0.000%
2026-09-17	47.090	48.180	48.680	47.050	0.670	1.410%	5.19万	0.00亿	0.000%
2026-09-16	47.190	47.510	47.780	46.400	0.510	1.085%	3.68万	0.00亿	0.000%
2026-09-15	46.700	47.000	47.490	46.610	-0.080	-0.170%	2.92万	0.00亿	0.000%
2026-09-14	47.060	47.080	47.620	46.600	-0.330	-0.696%	3.01万	0.00亿	0.000%
2026-09-11	47.080	47.410	47.770	45.730	-0.070	-0.147%	5.87万	0.00亿	0.000%
2026-09-10	48.440	47.480	48.440	47.480	-1.400	-2.864%	4.08万	0.00亿	0.000%
2026-09-09	49.800	48.880	49.930	48.560	-1.110	-2.220%	4.88万	0.00亿	0.000%
2026-09-08	51.070	49.990	51.250	49.800	-1.290	-2.516%	7.33万	0.00亿	0.000%
2026-09-07	50.380	51.280	52.240	50.150	1.150	2.294%	10.07万	0.00亿	0.000%
2026-09-04	54.000	50.130	54.340	49.700	-3.220	-6.036%	15.49万	0.00亿	0.000%
2026-09-03	49.340	53.350	53.350	49.340	4.850	10.000%	8.70万	0.00亿	0.000%
2026-09-02	49.500	48.500	49.600	48.500	-1.450	-2.903%	3.80万	0.00亿	0.000%
2026-09-01	50.500	49.950	51.970	49.400	-1.140	-2.231%	6.68万	0.00亿	0.000%
2026-08-31	48.200	51.090	51.400	47.880	3.020	6.283%	9.71万	0.00亿	0.000%
2026-08-28	47.660	48.070	48.670	47.560	0.190	0.397%	4.40万	0.00亿	0.000%
2026-08-27	47.500	47.880	48.150	47.100	0.370	0.779%	4.27万	0.00亿	0.000%
2026-08-26	47.500	47.510	49.690	47.050	0.670	1.430%	9.55万	0.00亿	0.000%
2026-08-25	45.500	46.840	47.000	45.360	0.930	2.026%	4.56万	0.00亿	0.000%
2026-08-24	47.470	45.910	47.780	45.500	-1.490	-3.143%	5.18万	0.00亿	0.000%
2026-08-21	46.600	47.400	47.650	46.000	0.400	0.851%	5.16万	0.00亿	0.000%
2026-08-20	48.880	47.000	49.300	46.730	-2.030	-4.140%	8.34万	0.00亿	0.000%
2026-08-19	53.500	49.030	53.500	49.030	-5.450	-10.004%	9.37万	0.00亿	0.000%
2026-08-18	54.030	54.480	54.530	52.980	0.980	1.832%	9.26万	0.00亿	0.000%
2026-08-17	52.180	53.500	53.600	51.720	1.330	2.549%	5.43万	0.00亿	0.000%
2026-08-14	52.080	52.170	52.600	51.520	0.090	0.173%	3.73万	0.00亿	0.000%
2026-08-13	52.530	52.080	53.820	52.020	-0.430	-0.819%	5.75万	0.00亿	0.000%
2026-08-12	52.880	52.510	53.200	52.400	-0.380	-0.718%	4.58万	0.00亿	0.000%
2026-08-11	51.500	52.890	53.500	50.850	1.170	2.262%	7.94万	0.00亿	0.000%
2026-08-10	53.210	51.720	53.580	51.340	-1.230	-2.323%	5.60万	0.00亿	0.000%
2026-08-07	52.800	52.950	52.990	51.200	0.780	1.495%	6.44万	0.00亿	0.000%
2026-08-06	51.910	52.170	53.090	51.540	-0.310	-0.591%	6.27万	0.00亿	0.000%
2026-08-05	51.830	52.480	52.600	51.680	0.660	1.274%	7.45万	0.00亿	0.000%
2026-08-04	51.000	51.820	52.080	50.060	0.420	0.817%	7.20万	0.00亿	0.000%
2026-08-03	49.630	51.400	51.580	49.520	1.960	3.964%	9.74万	0.00亿	0.000%
2026-07-31	46.800	49.440	49.800	46.670	4.170	9.211%	10.57万	0.00亿	0.000%
2026-07-30	46.800	45.270	47.280	44.780	-2.140	-4.514%	6.02万	0.00亿	0.000%
2026-07-29	47.200	47.410	47.660	46.000	0.400	0.851%	4.82万	0.00亿	0.000%
2026-07-28	47.700	47.010	48.150	46.800	-1.210	-2.509%	3.94万	0.00亿	0.000%
2026-07-27	46.460	48.220	48.300	46.280	1.760	3.788%	4.29万	0.00亿	0.000%
2026-07-24	47.300	46.460	47.980	46.220	-1.940	-4.008%	4.77万	0.00亿	0.000%
2026-07-23	47.800	48.400	48.790	47.200	-0.660	-1.345%	4.61万	0.00亿	0.000%
2026-07-22	49.800	49.060	50.150	48.510	-0.940	-1.880%	5.24万	0.00亿	0.000%
2026-07-21	47.860	50.000	50.090	47.310	2.140	4.471%	7.92万	0.00亿	0.000%
2026-07-20	49.870	47.860	50.470	46.300	-1.680	-3.391%	8.88万	0.00亿	0.000%
2026-07-17	55.080	49.540	55.880	49.540	-5.460	-9.927%	10.80万	0.00亿	0.000%
2026-07-16	53.520	55.000	57.620	53.250	0.390	0.714%	9.03万	0.00亿	0.000%
2026-07-15	56.560	54.610	56.810	53.950	-1.090	-1.957%	7.73万	0.00亿	0.000%
2026-07-14	55.630	55.700	56.590	53.760	-0.190	-0.340%	7.81万	0.00亿	0.000%
2026-07-13	59.820	55.890	60.000	55.400	-4.470	-7.406%	10.49万	0.00亿	0.000%
2026-07-10	60.480	60.360	63.990	60.030	0.710	1.190%	12.91万	0.00亿	0.000%
2026-07-09	58.630	59.650	59.850	57.050	0.950	1.618%	8.79万	0.00亿	0.000%
2026-07-08	62.800	58.700	63.560	58.630	-4.600	-7.267%	12.02万	0.00亿	0.000%
2026-07-07	65.100	63.300	67.550	62.990	-1.790	-2.750%	12.20万	0.00亿	0.000%
2026-07-06	67.550	65.090	67.780	65.000	-2.930	-4.308%	19.06万	0.00亿	0.000%
2026-07-03	64.630	68.020	69.710	64.200	4.650	7.338%	26.38万	0.00亿	0.000%
2026-07-02	63.140	63.370	65.800	62.310	0.230	0.364%	15.83万	0.00亿	0.000%
2026-07-01	60.880	63.140	63.800	60.600	2.220	3.644%	15.11万	0.00亿	0.000%
2026-06-30	56.000	60.920	60.920	56.000	5.540	10.004%	12.40万	0.00亿	0.000%
2026-06-29	55.510	55.380	56.100	53.150	-0.460	-0.824%	10.02万	0.00亿	0.000%
2026-06-26	58.800	55.840	58.830	55.800	-2.990	-5.082%	10.20万	0.00亿	0.000%
2026-06-25	59.700	58.830	62.180	58.000	-0.860	-1.441%	12.45万	0.00亿	0.000%
2026-06-24	59.490	59.690	62.180	59.020	0.270	0.454%	10.83万	0.00亿	0.000%
2026-06-23	59.580	59.420	61.950	57.570	-0.880	-1.459%	10.63万	0.00亿	0.000%
2026-06-22	63.230	60.300	63.800	58.520	-3.560	-5.575%	13.44万	0.00亿	0.000%
2026-06-18	61.160	63.860	65.600	60.580	2.555	4.168%	12.76万	0.00亿	0.000%
2026-06-17	61.475	61.305	61.835	60.575	-0.870	-1.399%	6.46万	0.00亿	0.000%
2026-06-16	61.875	62.175	63.235	61.635	-0.070	-0.112%	8.53万	0.00亿	0.000%
2026-06-15	60.675	62.245	62.425	59.975	1.570	2.588%	8.87万	0.00亿	0.000%
2026-06-12	61.965	60.675	64.255	59.425	-0.520	-0.850%	13.12万	0.00亿	0.000%
2026-06-11	62.045	61.195	62.675	59.785	-1.470	-2.346%	10.17万	0.00亿	0.000%
2026-06-10	65.135	62.665	66.055	62.125	-3.430	-5.189%	11.67万	0.00亿	0.000%
2026-06-09	66.955	66.095	66.955	64.655	-1.330	-1.973%	13.76万	0.00亿	0.000%
2026-06-08	63.355	67.425	67.895	63.345	1.630	2.477%	18.78万	0.00亿	0.000%
2026-06-05	62.975	65.795	67.855	59.855	2.300	3.622%	19.13万	0.00亿	0.000%
2026-06-04	61.895	63.495	65.725	60.795	1.240	1.992%	11.36万	0.00亿	0.000%
2026-06-03	62.165	62.255	64.925	61.685	-0.230	-0.368%	11.11万	0.00亿	0.000%
2026-06-02	60.905	62.485	64.525	60.905	2.740	4.586%	13.04万	0.00亿	0.000%
2026-06-01	60.975	59.745	62.325	59.675	-1.550	-2.529%	9.67万	0.00亿	0.000%
2026-05-29	64.645	61.295	66.355	60.725	-3.420	-5.285%	10.96万	0.00亿	0.000%
2026-05-28	66.835	64.715	66.915	62.945	-1.810	-2.721%	12.65万	0.00亿	0.000%
2026-05-27	67.975	66.525	69.275	66.475	-3.450	-4.930%	13.61万	0.00亿	0.000%
2026-05-26	69.585	69.975	72.975	68.465	1.010	1.465%	17.77万	0.00亿	0.000%
2026-05-25	69.175	68.965	69.965	67.975	0.800	1.174%	12.17万	0.00亿	0.000%
2026-05-22	67.755	68.165	68.355	65.975	0.790	1.173%	12.93万	0.00亿	0.000%
2026-05-21	65.965	67.375	69.775	65.945	0.930	1.400%	17.44万	0.00亿	0.000%
2026-05-20	66.695	66.445	67.415	65.485	-1.240	-1.832%	10.14万	0.00亿	0.000%
2026-05-19	67.455	67.685	68.975	66.985	0.560	0.834%	14.79万	0.00亿	0.000%
2026-05-18	65.275	67.125	67.685	64.975	2.160	3.325%	17.23万	0.00亿	0.000%
2026-05-15	61.715	64.965	66.555	61.715	3.250	5.266%	17.40万	0.00亿	0.000%
2026-05-14	63.805	61.715	63.885	61.705	-1.710	-2.696%	6.97万	0.00亿	0.000%
2026-05-13	63.175	63.425	63.655	61.995	0.020	0.032%	6.65万	0.00亿	0.000%
2026-05-12	63.855	63.405	65.135	63.075	-0.480	-0.751%	7.77万	0.00亿	0.000%
2026-05-11	64.165	63.885	64.525	62.325	0.430	0.678%	11.26万	0.00亿	0.000%
2026-05-08	61.325	63.455	64.565	60.975	2.140	3.490%	13.99万	0.00亿	0.000%
2026-05-07	60.195	61.315	61.555	59.575	1.310	2.183%	7.16万	0.00亿	0.000%
2026-05-06	59.325	60.005	60.775	59.315	0.680	1.146%	7.05万	0.00亿	0.000%
2026-04-30	58.135	59.325	59.895	57.985	0.900	1.540%	6.13万	0.00亿	0.000%
2026-04-29	56.635	58.425	58.555	56.635	1.500	2.635%	4.89万	0.00亿	0.000%
2026-04-28	58.075	56.925	58.475	56.545	-0.770	-1.335%	4.98万	0.00亿	0.000%
2026-04-27	56.285	57.695	58.245	55.475	0.650	1.139%	5.38万	0.00亿	0.000%
2026-04-24	57.435	57.045	57.845	56.615	-0.410	-0.714%	4.12万	0.00亿	0.000%
2026-04-23	59.055	57.455	59.055	57.045	-1.490	-2.528%	5.42万	0.00亿	0.000%
2026-04-22	58.085	58.945	59.025	57.995	0.380	0.649%	3.83万	0.00亿	0.000%
2026-04-21	59.005	58.565	59.465	57.895	-0.590	-0.997%	4.24万	0.00亿	0.000%
2026-04-20	59.975	59.155	60.165	59.045	-0.480	-0.805%	4.89万	0.00亿	0.000%
2026-04-17	59.045	59.635	59.745	58.485	0.360	0.607%	4.30万	0.00亿	0.000%
2026-04-16	59.485	59.275	59.965	58.605	0.730	1.247%	4.48万	0.00亿	0.000%
2026-04-15	59.465	58.545	60.055	58.305	-0.300	-0.510%	4.91万	0.00亿	0.000%
2026-04-14	58.775	58.845	59.045	58.075	0.860	1.483%	4.20万	0.00亿	0.000%
2026-04-13	57.975	57.985	58.705	57.775	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-10	57.575	58.515	59.335	57.575	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-09	57.975	57.285	57.975	57.105	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-08	56.275	58.545	58.595	56.145	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-07	55.595	55.045	55.955	54.735	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-03	56.495	55.595	56.725	55.575	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-02	57.685	56.495	57.975	56.225	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-01	57.925	58.225	58.325	57.485	0.000	0.000%	3.84万	0.00亿	0.000%