铭科精技(001319)股票信息
| 股票代码 | 001319 |
| 股票名称 | 铭科精技 |
| 最新价/元 | 26.70 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -1.40 |
| 买入/元 | 26.70 |
| 卖出/元 | 26.71 |
| 昨收/元 | 27.08 |
| 今开/元 | 26.92 |
| 最高/元 | 26.97 |
| 最低/元 | 26.68 |
| 成交量/手 | 26029.00 |
| 成交额/万 | 6976.96 |
| 股净值/元 | 33.63 |
| 市净率 | 2.86 |
| 总市值/万 | 377538.00 |
| 流通值/万 | 318100.00 |
| 换手率/% | 2.18 |
| 入市日期 | 2022-05-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
铭科精技(001319)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.92 | 26.70 | -0.38 | -1.40 | 26029.00 | 6976.96 | 2.18 |
| 2025-07-22 | 27.13 | 27.08 | -0.12 | -0.44 | 28610.23 | 7741.71 | 2.40 |
| 2025-07-21 | 27.18 | 27.20 | 0.04 | 0.15 | 32836.76 | 8927.15 | 2.76 |
| 2025-07-18 | 27.37 | 27.16 | -0.20 | -0.73 | 29011.00 | 7878.03 | 2.44 |
| 2025-07-17 | 27.42 | 27.36 | -0.04 | -0.15 | 46419.52 | 12639.04 | 3.90 |
| 2025-07-16 | 26.55 | 27.40 | 0.86 | 3.24 | 61382.06 | 16580.32 | 5.15 |
| 2025-07-15 | 26.46 | 26.54 | 0.09 | 0.34 | 25881.00 | 6826.53 | 2.17 |
| 2025-07-14 | 26.20 | 26.45 | 0.33 | 1.26 | 25725.06 | 6793.78 | 2.16 |
| 2025-07-11 | 25.99 | 26.12 | 0.13 | 0.50 | 20581.00 | 5362.01 | 1.73 |
| 2025-07-10 | 26.22 | 25.99 | -0.26 | -0.99 | 18556.00 | 4826.14 | 1.56 |
| 2025-07-09 | 26.12 | 26.25 | 0.25 | 0.96 | 33027.00 | 8667.72 | 2.77 |
| 2025-07-08 | 25.81 | 26.00 | 0.19 | 0.74 | 17892.43 | 4644.22 | 1.50 |
| 2025-07-07 | 25.74 | 25.81 | 0.09 | 0.35 | 20981.36 | 5393.45 | 1.76 |
| 2025-07-04 | 26.15 | 25.72 | -0.36 | -1.38 | 17608.00 | 4551.67 | 1.48 |
| 2025-07-03 | 25.81 | 26.08 | 0.26 | 1.01 | 16969.00 | 4410.32 | 1.42 |
| 2025-07-02 | 26.23 | 25.82 | -0.42 | -1.60 | 18885.00 | 4879.89 | 1.59 |
| 2025-07-01 | 26.22 | 26.24 | 0.06 | 0.23 | 19483.00 | 5096.75 | 1.64 |
| 2025-06-30 | 25.89 | 26.18 | 0.37 | 1.43 | 21038.00 | 5494.17 | 1.77 |
| 2025-06-27 | 25.70 | 25.81 | 0.14 | 0.55 | 20832.00 | 5388.48 | 1.75 |
| 2025-06-26 | 25.90 | 25.67 | -0.26 | -1.00 | 29977.00 | 7757.11 | 2.52 |
| 2025-06-25 | 25.68 | 25.93 | 0.30 | 1.17 | 30800.36 | 7939.61 | 2.59 |
| 2025-06-24 | 24.70 | 25.63 | 1.11 | 4.53 | 40223.36 | 10203.84 | 3.38 |
| 2025-06-23 | 24.03 | 24.52 | 0.30 | 1.24 | 16578.00 | 4044.64 | 1.39 |
| 2025-06-20 | 24.62 | 24.22 | -0.58 | -2.34 | 23942.00 | 5846.19 | 2.01 |
| 2025-06-19 | 25.12 | 24.80 | -0.31 | -1.24 | 32542.00 | 8177.88 | 2.73 |
| 2025-06-18 | 25.53 | 25.50 | -0.03 | -0.12 | 21457.00 | 5444.14 | 1.80 |
| 2025-06-17 | 25.65 | 25.53 | -0.18 | -0.70 | 22575.00 | 5750.82 | 1.89 |
| 2025-06-16 | 25.48 | 25.71 | 0.10 | 0.39 | 24987.00 | 6432.43 | 2.10 |
| 2025-06-13 | 26.34 | 25.61 | -0.87 | -3.29 | 32083.00 | 8288.07 | 2.69 |
| 2025-06-12 | 26.28 | 26.48 | 0.04 | 0.15 | 36875.00 | 9712.51 | 3.10 |
| 2025-06-11 | 26.29 | 26.44 | 0.27 | 1.03 | 34946.00 | 9249.12 | 2.93 |
| 2025-06-10 | 26.45 | 26.17 | -0.40 | -1.51 | 47153.06 | 12317.05 | 3.96 |
| 2025-06-09 | 26.22 | 26.57 | 0.37 | 1.41 | 69817.00 | 18835.18 | 5.86 |
| 2025-06-06 | 26.39 | 26.20 | -0.21 | -0.80 | 46386.26 | 12226.46 | 3.89 |
| 2025-06-05 | 25.90 | 26.41 | 0.51 | 1.97 | 41200.09 | 10728.44 | 3.46 |
| 2025-06-04 | 25.73 | 25.90 | 0.22 | 0.86 | 27679.00 | 7166.98 | 2.32 |
| 2025-06-03 | 25.35 | 25.68 | 0.25 | 0.98 | 29998.00 | 7674.38 | 2.52 |
| 2025-05-30 | 26.94 | 25.43 | -1.66 | -6.13 | 66780.00 | 17281.45 | 5.61 |
| 2025-05-29 | 27.00 | 27.09 | 0.09 | 0.33 | 46232.00 | 12639.23 | 3.88 |
| 2025-05-28 | 27.58 | 27.00 | -0.53 | -1.93 | 44454.00 | 12130.33 | 3.73 |
| 2025-05-27 | 27.74 | 27.53 | -0.44 | -1.57 | 42505.00 | 11693.03 | 3.57 |
| 2025-05-26 | 27.80 | 27.97 | -0.11 | -0.39 | 43165.26 | 12040.16 | 3.62 |
| 2025-05-23 | 27.72 | 28.08 | 0.09 | 0.32 | 64291.00 | 18207.40 | 5.40 |
| 2025-05-22 | 28.31 | 27.99 | -0.33 | -1.17 | 51780.68 | 14615.77 | 4.35 |
| 2025-05-21 | 28.80 | 28.32 | -0.71 | -2.45 | 65725.17 | 18704.17 | 5.52 |
| 2025-05-20 | 28.65 | 29.03 | -0.10 | -0.34 | 103312.00 | 29832.00 | 8.67 |
| 2025-05-19 | 30.35 | 29.13 | -0.35 | -1.19 | 175081.08 | 51402.12 | 14.70 |
| 2025-05-16 | 26.81 | 29.48 | 2.68 | 10.00 | 91646.15 | 26451.45 | 7.69 |
| 2025-05-15 | 27.30 | 26.80 | -0.55 | -2.01 | 35046.00 | 9372.51 | 2.94 |
| 2025-05-14 | 27.30 | 27.35 | -0.25 | -0.91 | 50649.10 | 13826.42 | 4.25 |
| 2025-05-13 | 28.55 | 27.60 | -0.95 | -3.33 | 93706.00 | 26140.01 | 7.87 |
| 2025-05-12 | 28.38 | 28.55 | 0.41 | 1.46 | 132125.00 | 37830.19 | 11.09 |
| 2025-05-09 | 27.02 | 28.14 | 1.04 | 3.84 | 129046.00 | 35673.35 | 20.33 |
| 2025-05-08 | 26.26 | 27.10 | 0.63 | 2.38 | 58244.00 | 15764.56 | 9.18 |
| 2025-05-07 | 26.85 | 26.47 | -0.25 | -0.94 | 53074.00 | 14150.62 | 8.36 |
| 2025-05-06 | 26.04 | 26.72 | 1.22 | 4.78 | 57002.00 | 14966.59 | 8.98 |
| 2025-04-30 | 24.41 | 25.50 | 0.99 | 4.04 | 44865.00 | 11329.21 | 7.07 |
| 2025-04-29 | 23.69 | 24.51 | 0.59 | 2.47 | 32602.00 | 7975.91 | 5.14 |
| 2025-04-28 | 24.48 | 23.92 | -0.72 | -2.92 | 27358.00 | 6596.55 | 4.31 |
| 2025-04-25 | 24.90 | 24.64 | 0.05 | 0.20 | 29948.06 | 7401.15 | 4.72 |
| 2025-04-24 | 25.20 | 24.59 | -0.59 | -2.34 | 38478.00 | 9589.85 | 6.31 |
| 2025-04-23 | 24.18 | 25.18 | 1.27 | 5.31 | 65588.00 | 16278.83 | 10.76 |
| 2025-04-22 | 24.47 | 23.91 | -0.58 | -2.37 | 35180.30 | 8480.20 | 5.77 |
| 2025-04-21 | 24.15 | 24.49 | 0.04 | 0.16 | 33359.00 | 8100.88 | 5.47 |
| 2025-04-18 | 24.50 | 24.45 | -0.05 | -0.20 | 40748.03 | 9853.07 | 6.68 |
| 2025-04-17 | 24.04 | 24.50 | 0.00 | 0.00 | 68734.00 | 16854.41 | 11.27 |
| 2025-04-16 | 24.60 | 24.50 | 0.12 | 0.49 | 41977.72 | 10186.72 | 6.89 |
| 2025-04-15 | 24.57 | 24.38 | 0.08 | 0.33 | 44756.06 | 10859.25 | 7.34 |
| 2025-04-14 | 23.63 | 24.30 | 1.32 | 5.74 | 60129.00 | 14468.98 | 9.86 |
| 2025-04-11 | 22.37 | 22.98 | 0.44 | 1.95 | 40302.06 | 9221.39 | 6.61 |
| 2025-04-10 | 22.18 | 22.54 | 1.07 | 4.98 | 53825.06 | 12178.20 | 8.83 |
| 2025-04-09 | 20.17 | 21.47 | 0.42 | 2.00 | 61852.36 | 12584.76 | 10.15 |
| 2025-04-08 | 21.80 | 21.05 | -2.34 | -10.00 | 63805.36 | 13724.82 | 10.47 |
| 2025-04-07 | 23.45 | 23.39 | -2.60 | -10.00 | 13397.00 | 3141.38 | 2.20 |
| 2025-04-03 | 26.28 | 25.99 | -0.82 | -3.06 | 34225.00 | 9002.92 | 5.61 |
| 2025-04-02 | 26.37 | 26.81 | 0.46 | 1.75 | 38239.42 | 10283.59 | 6.27 |
| 2025-04-01 | 26.90 | 26.35 | -0.48 | -1.79 | 34746.00 | 9243.66 | 5.70 |
| 2025-03-31 | 27.18 | 26.83 | -0.57 | -2.08 | 47608.00 | 12601.98 | 7.81 |
| 2025-03-28 | 28.09 | 27.40 | -0.72 | -2.56 | 37336.00 | 10347.20 | 6.12 |
| 2025-03-27 | 28.81 | 28.12 | -0.70 | -2.43 | 45850.00 | 12965.54 | 7.52 |
| 2025-03-26 | 27.62 | 28.82 | 1.02 | 3.67 | 62033.00 | 17839.92 | 10.17 |
| 2025-03-25 | 28.30 | 27.80 | -0.69 | -2.42 | 41276.00 | 11646.72 | 6.77 |
| 2025-03-24 | 29.10 | 28.49 | -0.85 | -2.90 | 68910.00 | 19504.92 | 11.30 |
| 2025-03-21 | 30.87 | 29.34 | -1.97 | -6.29 | 105718.00 | 31424.95 | 17.34 |
| 2025-03-20 | 31.27 | 31.31 | 0.35 | 1.13 | 159122.01 | 50148.72 | 26.10 |
| 2025-03-19 | 30.68 | 30.96 | 0.17 | 0.55 | 82507.41 | 25537.29 | 13.53 |
| 2025-03-18 | 30.68 | 30.79 | -0.15 | -0.49 | 78812.53 | 24125.20 | 12.93 |
| 2025-03-17 | 30.04 | 30.94 | 0.96 | 3.20 | 122467.69 | 37288.32 | 20.09 |
| 2025-03-14 | 29.04 | 29.98 | 0.79 | 2.71 | 90143.81 | 26612.77 | 14.79 |
| 2025-03-13 | 30.87 | 29.19 | -1.68 | -5.44 | 125862.00 | 37140.94 | 20.64 |
| 2025-03-12 | 32.00 | 30.87 | -1.06 | -3.32 | 135928.36 | 42328.10 | 22.30 |
| 2025-03-11 | 31.68 | 31.93 | -0.48 | -1.48 | 129733.36 | 40917.52 | 21.28 |
| 2025-03-10 | 33.49 | 32.41 | -1.29 | -3.83 | 198444.98 | 63711.91 | 32.55 |
| 2025-03-07 | 31.25 | 33.70 | 3.06 | 9.99 | 265184.46 | 86693.45 | 43.50 |
| 2025-03-06 | 29.30 | 30.64 | 2.79 | 10.02 | 83317.30 | 25239.50 | 13.67 |
| 2025-03-05 | 27.03 | 27.85 | 0.70 | 2.58 | 61867.00 | 17044.48 | 10.15 |
| 2025-03-04 | 26.30 | 27.15 | 0.38 | 1.42 | 50808.40 | 13783.37 | 8.33 |
| 2025-03-03 | 27.36 | 26.77 | -0.59 | -2.16 | 64901.00 | 17664.95 | 10.65 |
| 2025-02-28 | 29.30 | 27.36 | -2.29 | -7.72 | 97960.46 | 27427.00 | 16.07 |
| 2025-02-27 | 29.40 | 29.65 | 0.45 | 1.54 | 133902.56 | 39146.38 | 21.96 |
日K线
周K线
月K线
