明志科技（688355）历史行情

以下为明志科技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
2026-10-05	16.980	16.700	17.100	16.660	-0.280	-1.649%	70.58万	0.12亿	0.569%
2026-10-02	16.980	16.700	17.100	16.660	-0.280	-1.649%	70.58万	0.12亿	0.569%
2026-10-01	16.980	16.700	17.100	16.660	-0.280	-1.649%	70.58万	0.12亿	0.569%
2026-09-30	16.980	16.700	17.100	16.660	-0.280	-1.649%	70.58万	0.00亿	0.000%
2026-09-29	16.730	16.980	17.100	16.520	0.250	1.494%	74.73万	0.00亿	0.000%
2026-09-28	17.170	16.730	17.170	16.480	-0.240	-1.414%	114.00万	0.00亿	0.000%
2026-09-27	17.120	16.970	17.250	16.930	-0.150	-0.876%	91.00万	0.16亿	0.734%
2026-09-24	17.120	16.970	17.250	16.930	-0.150	-0.876%	91.00万	0.00亿	0.000%
2026-09-23	16.970	17.120	17.180	16.910	0.060	0.352%	72.60万	0.00亿	0.000%
2026-09-22	16.780	17.060	17.210	16.700	0.400	2.401%	130.66万	0.00亿	0.000%
2026-09-21	16.570	16.660	16.780	16.390	0.160	0.970%	87.58万	0.00亿	0.000%
2026-09-18	16.240	16.500	16.590	16.240	0.260	1.601%	126.73万	0.00亿	0.000%
2026-09-17	16.160	16.240	16.310	15.910	-0.010	-0.062%	79.36万	0.00亿	0.000%
2026-09-16	16.080	16.250	16.320	15.980	0.170	1.057%	83.57万	0.00亿	0.000%
2026-09-15	16.510	16.080	16.510	16.010	-0.450	-2.722%	115.80万	0.00亿	0.000%
2026-09-14	16.260	16.530	16.760	16.100	0.050	0.303%	126.35万	0.00亿	0.000%
2026-09-11	16.710	16.480	16.880	16.130	-0.390	-2.312%	93.13万	0.00亿	0.000%
2026-09-10	17.110	16.870	17.230	16.810	-0.360	-2.089%	75.60万	0.00亿	0.000%
2026-09-09	17.430	17.230	17.540	17.100	-0.050	-0.289%	107.44万	0.00亿	0.000%
2026-09-08	17.080	17.280	17.320	16.970	0.190	1.112%	88.84万	0.00亿	0.000%
2026-09-07	17.380	17.090	17.380	17.050	-0.190	-1.100%	101.72万	0.00亿	0.000%
2026-09-04	17.710	17.280	17.820	17.110	-0.330	-1.874%	129.28万	0.00亿	0.000%
2026-09-03	17.610	17.610	17.850	17.230	0.030	0.171%	111.13万	0.00亿	0.000%
2026-09-02	18.040	17.580	18.040	17.320	-0.350	-1.952%	151.18万	0.00亿	0.000%
2026-09-01	17.850	17.930	18.120	17.680	0.030	0.168%	97.56万	0.00亿	0.000%
2026-08-31	17.360	17.900	17.990	17.300	0.140	0.788%	147.23万	0.00亿	0.000%
2026-08-28	17.740	17.760	17.930	17.520	0.130	0.737%	82.67万	0.00亿	0.000%
2026-08-27	17.280	17.630	17.770	17.280	0.150	0.858%	95.28万	0.00亿	0.000%
2026-08-26	17.650	17.480	17.730	17.350	-0.170	-0.963%	99.67万	0.00亿	0.000%
2026-08-25	17.120	17.650	17.700	16.970	0.260	1.495%	139.64万	0.00亿	0.000%
2026-08-24	17.280	17.390	17.560	17.120	0.050	0.288%	122.41万	0.00亿	0.000%
2026-08-21	17.520	17.340	17.540	17.110	-0.110	-0.630%	117.80万	0.00亿	0.000%
2026-08-20	17.490	17.450	17.700	17.370	0.120	0.692%	82.64万	0.00亿	0.000%
2026-08-19	17.910	17.330	18.020	17.170	-0.720	-3.989%	135.09万	0.00亿	0.000%
2026-08-18	18.030	18.050	18.250	17.900	-0.030	-0.166%	86.61万	0.00亿	0.000%
2026-08-17	17.730	18.080	18.230	17.590	0.560	3.196%	119.22万	0.00亿	0.000%
2026-08-14	17.540	17.520	17.780	17.370	-0.050	-0.285%	109.59万	0.00亿	0.000%
2026-08-13	17.660	17.570	17.890	17.540	-0.210	-1.181%	104.54万	0.00亿	0.000%
2026-08-12	17.630	17.780	17.960	17.450	0.150	0.851%	78.60万	0.00亿	0.000%
2026-08-11	17.620	17.630	17.930	17.510	-0.330	-1.837%	89.65万	0.00亿	0.000%
2026-08-10	17.770	17.960	17.980	17.220	0.270	1.526%	124.70万	0.00亿	0.000%
2026-08-07	17.450	17.690	17.810	16.800	0.330	1.901%	174.60万	0.00亿	0.000%
2026-08-06	17.110	17.360	17.680	17.010	0.100	0.579%	101.72万	0.00亿	0.000%
2026-08-05	16.660	17.260	17.360	16.660	0.560	3.353%	196.98万	0.00亿	0.000%
2026-08-04	16.410	16.700	16.860	16.350	0.410	2.517%	186.69万	0.00亿	0.000%
2026-08-03	16.150	16.290	16.320	15.820	0.280	1.749%	140.15万	0.00亿	0.000%
2026-07-31	15.270	16.010	16.090	15.270	0.740	4.846%	182.24万	0.00亿	0.000%
2026-07-30	15.620	15.270	16.090	15.170	-0.340	-2.178%	202.88万	0.00亿	0.000%
2026-07-29	15.670	15.610	15.770	15.220	0.150	0.970%	170.43万	0.00亿	0.000%
2026-07-28	15.600	15.460	16.080	15.410	-0.010	-0.065%	176.45万	0.00亿	0.000%
2026-07-27	15.060	15.470	15.700	15.060	0.390	2.586%	141.57万	0.00亿	0.000%
2026-07-24	15.170	15.080	15.450	15.080	-0.320	-2.078%	98.85万	0.00亿	0.000%
2026-07-23	15.080	15.400	15.500	15.070	0.210	1.382%	128.25万	0.00亿	0.000%
2026-07-22	15.080	15.190	15.840	15.080	-0.250	-1.619%	240.22万	0.00亿	0.000%
2026-07-21	15.310	15.440	15.740	13.860	-0.020	-0.129%	442.62万	0.00亿	0.000%
2026-07-20	16.760	15.460	17.190	15.170	-1.290	-7.701%	300.24万	0.00亿	0.000%
2026-07-17	17.550	16.750	18.040	16.380	-0.860	-4.884%	304.00万	0.00亿	0.000%
2026-07-16	18.260	17.610	18.620	17.480	-0.470	-2.600%	226.55万	0.00亿	0.000%
2026-07-15	19.030	18.080	19.030	17.870	-0.770	-4.085%	226.07万	0.00亿	0.000%
2026-07-14	18.810	18.850	19.160	18.360	0.250	1.344%	228.81万	0.00亿	0.000%
2026-07-13	21.190	18.600	21.630	18.580	-2.400	-11.429%	311.91万	0.00亿	0.000%
2026-07-10	19.840	21.000	21.420	19.520	1.160	5.847%	384.56万	0.00亿	0.000%
2026-07-09	20.170	19.840	20.280	19.010	0.300	1.535%	395.39万	0.00亿	0.000%
2026-07-08	19.840	19.540	20.170	18.830	-0.320	-1.611%	286.89万	0.00亿	0.000%
2026-07-07	20.010	19.860	20.430	19.510	-0.410	-2.023%	244.52万	0.00亿	0.000%
2026-07-06	20.950	20.270	21.290	20.250	-0.890	-4.206%	318.34万	0.00亿	0.000%
2026-07-03	21.700	21.160	22.290	20.600	-0.520	-2.399%	500.55万	0.00亿	0.000%
2026-07-02	20.580	21.680	23.150	20.200	1.070	5.192%	811.33万	0.00亿	0.000%
2026-07-01	19.650	20.610	21.510	19.360	1.360	7.065%	791.38万	0.00亿	0.000%
2026-06-30	16.140	19.250	19.250	15.920	3.210	20.012%	501.44万	0.00亿	0.000%
2026-06-29	16.210	16.040	16.300	15.710	-0.240	-1.474%	183.51万	0.00亿	0.000%
2026-06-26	16.710	16.280	16.800	16.200	-0.422	-2.527%	133.50万	0.00亿	0.000%
2026-06-25	16.982	16.702	17.372	16.552	-0.320	-1.880%	157.01万	0.00亿	0.000%
2026-06-24	17.732	17.022	17.732	16.882	-0.670	-3.787%	138.07万	0.00亿	0.000%
2026-06-23	17.542	17.692	17.952	17.392	0.220	1.259%	130.64万	0.00亿	0.000%
2026-06-22	17.652	17.472	17.772	16.642	-0.200	-1.132%	189.31万	0.00亿	0.000%
2026-06-18	18.052	17.672	18.152	17.632	-0.350	-1.942%	165.41万	0.00亿	0.000%
2026-06-17	17.812	18.022	18.252	17.552	0.260	1.464%	178.99万	0.00亿	0.000%
2026-06-16	17.602	17.762	17.942	17.322	0.210	1.196%	114.79万	0.00亿	0.000%
2026-06-15	17.602	17.552	18.052	17.382	0.050	0.286%	155.45万	0.00亿	0.000%
2026-06-12	17.442	17.502	17.732	17.212	0.200	1.156%	140.88万	0.00亿	0.000%
2026-06-11	17.352	17.302	17.462	16.782	-0.020	-0.115%	127.78万	0.00亿	0.000%
2026-06-10	17.602	17.322	17.852	16.922	-0.440	-2.477%	152.22万	0.00亿	0.000%
2026-06-09	17.782	17.762	18.192	17.612	-0.070	-0.393%	129.65万	0.00亿	0.000%
2026-06-08	17.812	17.832	18.702	17.572	-0.400	-2.194%	187.53万	0.00亿	0.000%
2026-06-05	18.182	18.232	18.772	17.712	0.030	0.165%	165.54万	0.00亿	0.000%
2026-06-04	18.202	18.202	18.702	17.842	-0.350	-1.887%	143.41万	0.00亿	0.000%
2026-06-03	18.432	18.552	18.882	18.202	0.010	0.054%	153.76万	0.00亿	0.000%
2026-06-02	19.072	18.542	19.302	18.342	-0.530	-2.779%	206.82万	0.00亿	0.000%
2026-06-01	18.722	19.072	19.392	18.722	0.120	0.633%	199.11万	0.00亿	0.000%
2026-05-29	20.182	18.952	20.382	18.702	-1.240	-6.141%	242.50万	0.00亿	0.000%
2026-05-28	20.222	20.192	20.382	19.412	-0.120	-0.591%	219.84万	0.00亿	0.000%
2026-05-27	21.732	20.312	21.732	20.172	-1.280	-5.928%	298.94万	0.00亿	0.000%
2026-05-26	22.242	21.592	22.342	21.192	-0.870	-3.873%	217.30万	0.00亿	0.000%
2026-05-25	23.232	22.462	23.572	21.942	-0.770	-3.314%	275.42万	0.00亿	0.000%
2026-05-22	22.312	23.232	23.462	21.952	1.100	4.970%	269.80万	0.00亿	0.000%
2026-05-21	23.972	22.132	23.972	21.802	-1.650	-6.938%	317.99万	0.00亿	0.000%
2026-05-20	23.902	23.782	24.122	23.262	-0.350	-1.450%	219.52万	0.00亿	0.000%
2026-05-19	23.402	24.132	24.242	23.402	0.570	2.419%	286.93万	0.00亿	0.000%
2026-05-18	23.282	23.562	23.742	22.422	0.290	1.246%	243.17万	0.00亿	0.000%
2026-05-15	22.512	23.272	23.772	22.512	0.660	2.919%	208.51万	0.00亿	0.000%
2026-05-14	23.232	22.612	23.232	22.512	-0.340	-1.481%	187.29万	0.00亿	0.000%
2026-05-13	22.912	22.952	23.302	22.722	-0.130	-0.563%	233.24万	0.00亿	0.000%
2026-05-12	23.442	23.082	24.092	23.012	-0.350	-1.494%	267.77万	0.00亿	0.000%
2026-05-11	24.082	23.432	24.082	23.302	-0.190	-0.804%	233.52万	0.00亿	0.000%
2026-05-08	23.152	23.622	23.822	22.662	0.500	2.162%	273.95万	0.00亿	0.000%
2026-05-07	22.652	23.122	23.312	22.392	0.480	2.120%	179.54万	0.00亿	0.000%
2026-05-06	23.012	22.642	23.182	22.362	-0.230	-1.006%	268.99万	0.00亿	0.000%
2026-04-30	22.702	22.872	23.132	22.602	0.090	0.395%	208.91万	0.00亿	0.000%
2026-04-29	22.722	22.782	22.992	22.112	0.300	1.334%	220.18万	0.00亿	0.000%
2026-04-28	22.082	22.482	23.082	21.792	0.400	1.811%	295.24万	0.00亿	0.000%
2026-04-27	21.392	22.082	22.772	21.312	-0.630	-2.774%	435.79万	0.00亿	0.000%
2026-04-24	23.002	22.712	23.072	22.362	-0.340	-1.475%	215.38万	0.00亿	0.000%
2026-04-23	24.152	23.052	24.152	22.822	-1.040	-4.317%	302.66万	0.00亿	0.000%
2026-04-22	23.782	24.092	24.652	23.532	0.190	0.795%	338.79万	0.00亿	0.000%
2026-04-21	23.612	23.902	23.922	22.942	0.280	1.185%	279.40万	0.00亿	0.000%
2026-04-20	22.822	23.622	23.682	22.452	0.770	3.370%	349.49万	0.00亿	0.000%
2026-04-17	22.932	22.852	23.202	22.382	0.010	0.044%	273.57万	0.00亿	0.000%
2026-04-16	21.942	22.842	23.002	21.802	0.890	4.054%	320.82万	0.00亿	0.000%
2026-04-15	22.102	21.952	22.542	21.822	0.070	0.320%	235.94万	0.00亿	0.000%
2026-04-14	22.172	21.882	22.452	21.732	-0.220	-0.995%	185.63万	0.00亿	0.000%
2026-04-13	22.112	22.102	22.432	21.672	-0.180	-0.808%	228.23万	0.00亿	0.000%
2026-04-10	22.132	22.282	22.872	22.092	0.060	0.270%	264.22万	0.00亿	0.000%
2026-04-09	22.372	22.222	22.612	21.962	-0.320	-1.420%	325.47万	0.00亿	0.000%
2026-04-08	20.902	22.542	22.722	20.902	0.000	0.000%	555.80万	0.00亿	0.000%
2026-04-07	20.322	20.322	20.642	20.142	0.000	0.000%	142.02万	0.00亿	0.000%
2026-04-03	21.242	20.502	21.282	20.362	0.000	0.000%	176.62万	0.00亿	0.000%
2026-04-02	21.012	21.092	21.482	20.812	0.000	0.000%	163.11万	0.00亿	0.000%
2026-04-01	21.082	21.162	21.302	20.732	0.000	0.000%	226.14万	0.00亿	0.000%