明志科技(688355)股票信息
| 股票代码 | 688355 |
| 股票名称 | 明志科技 |
| 最新价/元 | 16.15 |
| 涨跌额/元 | -1.08 |
| 涨跌幅/% | -6.27 |
| 买入/元 | 16.12 |
| 卖出/元 | 16.15 |
| 昨收/元 | 17.23 |
| 今开/元 | 17.07 |
| 最高/元 | 17.47 |
| 最低/元 | 15.93 |
| 成交量/手 | 19203.90 |
| 成交额/万 | 3145.73 |
| 股净值/元 | 134.58 |
| 市净率 | 1.90 |
| 总市值/万 | 200189.06 |
| 流通值/万 | 200189.06 |
| 换手率/% | 1.55 |
| 入市日期 | 2021-05-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
明志科技(688355)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.07 | 16.15 | -1.08 | -6.27 | 19203.90 | 3145.73 | 1.55 |
| 2024-10-10 | 16.83 | 17.23 | 0.53 | 3.17 | 18805.52 | 3226.98 | 1.52 |
| 2024-10-09 | 18.02 | 16.70 | -2.03 | -10.84 | 25783.52 | 4531.70 | 2.08 |
| 2024-10-08 | 19.50 | 18.73 | 2.21 | 13.38 | 36988.20 | 6807.23 | 2.98 |
| 2024-09-30 | 15.08 | 16.52 | 1.91 | 13.07 | 28585.18 | 4524.69 | 2.31 |
| 2024-09-27 | 14.20 | 14.66 | 0.66 | 4.71 | 10028.74 | 1451.44 | 0.81 |
| 2024-09-26 | 13.62 | 14.00 | 0.40 | 2.94 | 9655.64 | 1329.47 | 0.78 |
| 2024-09-25 | 13.62 | 13.60 | -0.02 | -0.15 | 11699.50 | 1610.36 | 0.94 |
| 2024-09-24 | 13.13 | 13.62 | 0.39 | 2.95 | 8238.07 | 1103.48 | 0.66 |
| 2024-09-23 | 13.13 | 13.23 | -0.01 | -0.08 | 4989.44 | 659.01 | 0.40 |
| 2024-09-20 | 13.30 | 13.24 | -0.09 | -0.68 | 6709.10 | 885.05 | 0.54 |
| 2024-09-19 | 13.22 | 13.33 | 0.09 | 0.68 | 6668.26 | 884.91 | 0.54 |
| 2024-09-18 | 13.36 | 13.24 | 0.01 | 0.08 | 8704.53 | 1143.78 | 0.70 |
| 2024-09-13 | 13.41 | 13.23 | -0.29 | -2.15 | 7840.41 | 1037.56 | 0.63 |
| 2024-09-12 | 13.40 | 13.52 | 0.04 | 0.30 | 8245.90 | 1116.69 | 0.67 |
| 2024-09-11 | 13.57 | 13.48 | 0.18 | 1.35 | 10460.02 | 1409.81 | 0.84 |
| 2024-09-10 | 13.15 | 13.30 | 0.06 | 0.45 | 9069.22 | 1201.58 | 0.73 |
| 2024-09-09 | 13.08 | 13.24 | 0.12 | 0.92 | 10647.01 | 1389.09 | 0.86 |
| 2024-09-06 | 13.50 | 13.12 | -0.32 | -2.38 | 8685.04 | 1160.03 | 0.70 |
| 2024-09-05 | 13.40 | 13.44 | 0.24 | 1.82 | 9752.03 | 1305.22 | 0.79 |
| 2024-09-04 | 13.30 | 13.20 | -0.07 | -0.53 | 9798.18 | 1295.66 | 0.79 |
| 2024-09-03 | 13.00 | 13.27 | 0.30 | 2.31 | 12078.43 | 1598.36 | 0.97 |
| 2024-09-02 | 13.16 | 12.97 | -0.14 | -1.07 | 17897.99 | 2352.61 | 1.44 |
| 2024-08-30 | 12.85 | 13.11 | 1.17 | 9.80 | 32078.28 | 4230.69 | 2.59 |
| 2024-08-29 | 11.47 | 11.94 | 0.44 | 3.83 | 5954.28 | 702.17 | 0.48 |
| 2024-08-28 | 11.13 | 11.50 | 0.30 | 2.68 | 4119.65 | 471.29 | 0.33 |
| 2024-08-27 | 11.33 | 11.20 | -0.17 | -1.50 | 3173.05 | 357.33 | 0.26 |
| 2024-08-26 | 11.33 | 11.37 | -0.04 | -0.35 | 4504.48 | 514.64 | 0.36 |
| 2024-08-23 | 11.25 | 11.41 | 0.15 | 1.33 | 3888.86 | 438.83 | 0.31 |
| 2024-08-22 | 11.47 | 11.26 | -0.05 | -0.44 | 4623.61 | 525.98 | 0.37 |
| 2024-08-21 | 11.23 | 11.31 | 0.04 | 0.36 | 3521.78 | 400.89 | 0.28 |
| 2024-08-20 | 11.63 | 11.27 | -0.33 | -2.85 | 4515.96 | 514.29 | 0.36 |
| 2024-08-19 | 11.71 | 11.60 | -0.11 | -0.94 | 3204.00 | 372.01 | 0.26 |
| 2024-08-16 | 11.77 | 11.71 | -0.13 | -1.10 | 4794.42 | 563.05 | 0.39 |
| 2024-08-15 | 11.75 | 11.84 | 0.01 | 0.09 | 4678.74 | 549.57 | 0.38 |
| 2024-08-14 | 11.90 | 11.83 | -0.15 | -1.25 | 2732.65 | 324.58 | 0.22 |
| 2024-08-13 | 11.91 | 11.98 | 0.06 | 0.50 | 4307.04 | 510.48 | 0.35 |
| 2024-08-12 | 11.96 | 11.92 | 0.00 | 0.00 | 3723.20 | 440.94 | 0.30 |
| 2024-08-09 | 11.91 | 11.92 | -0.03 | -0.25 | 2945.02 | 352.53 | 0.24 |
| 2024-08-08 | 11.91 | 11.95 | 0.05 | 0.42 | 4962.63 | 586.63 | 0.40 |
| 2024-08-07 | 12.08 | 11.90 | -0.14 | -1.16 | 4731.83 | 566.35 | 0.38 |
| 2024-08-06 | 11.89 | 12.04 | 0.18 | 1.52 | 5739.14 | 689.07 | 0.46 |
| 2024-08-05 | 12.19 | 11.86 | -0.47 | -3.81 | 10625.37 | 1285.10 | 0.86 |
| 2024-08-02 | 12.50 | 12.33 | -0.32 | -2.53 | 6618.76 | 824.18 | 0.53 |
| 2024-08-01 | 12.50 | 12.65 | 0.15 | 1.20 | 8541.78 | 1073.12 | 0.69 |
| 2024-07-31 | 12.23 | 12.50 | 0.27 | 2.21 | 10147.40 | 1259.91 | 0.82 |
| 2024-07-30 | 12.45 | 12.23 | 0.11 | 0.91 | 5954.83 | 725.63 | 0.48 |
| 2024-07-29 | 12.38 | 12.12 | -0.10 | -0.82 | 3911.35 | 474.12 | 0.32 |
| 2024-07-26 | 12.00 | 12.22 | 0.22 | 1.83 | 4892.51 | 593.78 | 0.39 |
| 2024-07-25 | 11.97 | 12.00 | 0.05 | 0.42 | 4385.17 | 523.87 | 0.35 |
| 2024-07-24 | 12.11 | 11.95 | -0.25 | -2.05 | 5205.06 | 622.36 | 0.42 |
| 2024-07-23 | 12.51 | 12.20 | -0.25 | -2.01 | 5112.99 | 630.43 | 0.41 |
| 2024-07-22 | 12.32 | 12.45 | 0.05 | 0.40 | 4189.93 | 520.26 | 0.34 |
| 2024-07-19 | 12.21 | 12.40 | 0.19 | 1.56 | 5484.42 | 674.55 | 0.44 |
| 2024-07-18 | 12.02 | 12.21 | 0.03 | 0.25 | 5034.47 | 604.57 | 0.41 |
| 2024-07-17 | 12.32 | 12.18 | -0.12 | -0.98 | 4054.08 | 493.36 | 0.33 |
| 2024-07-16 | 12.56 | 12.30 | -0.19 | -1.52 | 6574.53 | 808.70 | 0.53 |
| 2024-07-15 | 12.77 | 12.49 | -0.31 | -2.42 | 5368.22 | 674.71 | 0.43 |
| 2024-07-12 | 12.98 | 12.80 | -0.16 | -1.24 | 8039.56 | 1035.20 | 0.65 |
| 2024-07-11 | 12.42 | 12.96 | 0.75 | 6.14 | 11509.59 | 1472.07 | 0.93 |
| 2024-07-10 | 12.25 | 12.21 | -0.21 | -1.69 | 5412.47 | 667.98 | 0.44 |
| 2024-07-09 | 12.06 | 12.42 | 0.26 | 2.14 | 6936.37 | 840.51 | 0.56 |
| 2024-07-08 | 12.26 | 12.16 | -0.28 | -2.25 | 6586.69 | 798.04 | 0.53 |
| 2024-07-05 | 12.22 | 12.44 | 0.22 | 1.80 | 4949.12 | 605.91 | 0.40 |
| 2024-07-04 | 12.53 | 12.22 | -0.33 | -2.63 | 10836.76 | 1344.00 | 0.87 |
| 2024-07-03 | 13.22 | 12.55 | -0.66 | -5.00 | 13778.82 | 1753.84 | 1.11 |
| 2024-07-02 | 13.38 | 13.21 | -0.17 | -1.27 | 6129.87 | 809.92 | 0.49 |
| 2024-07-01 | 13.42 | 13.38 | -0.04 | -0.30 | 7190.92 | 948.36 | 0.58 |
| 2024-06-28 | 13.20 | 13.42 | 0.17 | 1.28 | 6982.04 | 937.56 | 0.56 |
| 2024-06-27 | 13.29 | 13.25 | -0.13 | -0.97 | 7792.14 | 1042.52 | 0.63 |
| 2024-06-26 | 13.00 | 13.38 | 0.46 | 3.56 | 9536.36 | 1252.11 | 0.77 |
| 2024-06-25 | 13.24 | 13.32 | 0.08 | 0.60 | 7818.52 | 1042.51 | 0.63 |
| 2024-06-24 | 13.87 | 13.24 | -0.56 | -4.06 | 10625.42 | 1422.02 | 0.86 |
| 2024-06-21 | 14.05 | 13.80 | -0.40 | -2.82 | 13160.23 | 1804.10 | 1.06 |
| 2024-06-20 | 13.83 | 14.20 | 0.41 | 2.97 | 19263.42 | 2719.05 | 1.55 |
| 2024-06-19 | 13.79 | 13.79 | 0.13 | 0.95 | 8390.69 | 1155.59 | 0.68 |
| 2024-06-18 | 13.50 | 13.66 | 0.01 | 0.07 | 9368.28 | 1273.24 | 0.76 |
| 2024-06-17 | 13.64 | 13.65 | -0.15 | -1.09 | 12482.05 | 1695.47 | 1.01 |
| 2024-06-14 | 14.00 | 13.80 | -0.21 | -1.50 | 7413.32 | 1015.58 | 0.60 |
| 2024-06-13 | 13.70 | 14.01 | 0.40 | 2.94 | 11243.53 | 1555.06 | 0.91 |
| 2024-06-12 | 13.20 | 13.61 | 0.32 | 2.41 | 10432.76 | 1419.06 | 0.84 |
| 2024-06-11 | 13.50 | 13.29 | 0.00 | 0.00 | 7666.28 | 1006.94 | 0.62 |
| 2024-06-07 | 13.20 | 13.29 | 0.09 | 0.68 | 8576.00 | 1132.01 | 0.69 |
| 2024-06-06 | 13.76 | 13.20 | -0.56 | -4.07 | 10405.15 | 1374.15 | 0.84 |
| 2024-06-05 | 14.13 | 13.76 | -0.29 | -2.06 | 6013.16 | 830.58 | 0.49 |
| 2024-06-04 | 14.60 | 14.05 | -0.67 | -4.55 | 13126.48 | 1836.57 | 1.06 |
| 2024-06-03 | 15.21 | 14.72 | -0.36 | -2.39 | 11913.61 | 1762.22 | 0.96 |
| 2024-05-31 | 14.84 | 15.08 | 0.34 | 2.31 | 10059.24 | 1501.99 | 0.81 |
| 2024-05-30 | 14.85 | 14.74 | -0.01 | -0.07 | 5600.52 | 822.60 | 0.45 |
| 2024-05-29 | 14.66 | 14.75 | 0.12 | 0.82 | 7024.60 | 1033.85 | 0.57 |
| 2024-05-28 | 14.74 | 14.63 | -0.07 | -0.48 | 5534.61 | 813.58 | 0.45 |
| 2024-05-27 | 14.52 | 14.70 | -0.05 | -0.34 | 8201.45 | 1185.86 | 0.66 |
| 2024-05-24 | 14.94 | 14.75 | -0.09 | -0.61 | 5328.94 | 788.26 | 0.43 |
| 2024-05-23 | 15.37 | 14.84 | -0.51 | -3.32 | 9875.88 | 1481.02 | 0.80 |
| 2024-05-22 | 15.13 | 15.35 | 0.42 | 2.81 | 10369.85 | 1571.63 | 0.84 |
| 2024-05-21 | 15.01 | 14.93 | -0.14 | -0.93 | 7320.34 | 1090.12 | 0.59 |
| 2024-05-20 | 15.21 | 15.07 | 0.07 | 0.47 | 9788.62 | 1476.34 | 0.79 |
| 2024-05-17 | 15.06 | 15.00 | -0.05 | -0.33 | 7786.54 | 1164.54 | 0.63 |
| 2024-05-16 | 15.38 | 15.05 | -0.16 | -1.05 | 9948.73 | 1504.14 | 0.80 |
| 2024-05-15 | 15.05 | 15.21 | 0.15 | 1.00 | 14506.82 | 2223.26 | 1.17 |
日K线
周K线
月K线
