全志科技 sz.300458
36.66
+2.37%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.99 | 36.88 | 35.74 | 36.66 | +2.37% | 14.01 | 4.86% |
| 2026-05-21 | 38.51 | 38.56 | 35.69 | 35.81 | -6.08% | 22.81 | 7.71% |
| 2026-05-20 | 37.15 | 38.66 | 37.06 | 38.13 | +1.98% | 23.47 | 7.81% |
| 2026-05-19 | 36.36 | 37.45 | 36.00 | 37.39 | +1.82% | 14.00 | 4.80% |
| 2026-05-18 | 35.90 | 37.29 | 35.90 | 36.72 | +1.58% | 12.66 | 4.36% |
| 2026-05-15 | 36.54 | 37.45 | 35.79 | 36.15 | -0.66% | 14.96 | 5.18% |
| 2026-05-14 | 37.65 | 37.89 | 36.39 | 36.39 | -3.06% | 13.27 | 4.53% |
| 2026-05-13 | 36.12 | 37.58 | 35.92 | 37.54 | +2.12% | 15.71 | 5.38% |
| 2026-05-12 | 37.37 | 37.37 | 36.40 | 36.76 | -1.71% | 13.03 | 4.47% |
| 2026-05-11 | 37.00 | 37.83 | 36.72 | 37.40 | +2.38% | 19.63 | 6.64% |
| 2026-05-08 | 36.11 | 36.96 | 35.66 | 36.53 | -0.52% | 16.23 | 5.63% |
| 2026-05-07 | 36.45 | 36.75 | 36.00 | 36.72 | +1.97% | 17.26 | 5.98% |
| 2026-05-06 | 36.50 | 37.49 | 36.00 | 36.01 | +0.59% | 25.95 | 8.94% |
| 2026-04-30 | 34.93 | 36.29 | 34.38 | 35.80 | +3.83% | 17.42 | 6.16% |
| 2026-04-29 | 34.02 | 34.80 | 33.84 | 34.48 | -0.60% | 11.52 | 4.21% |
| 2026-04-28 | 35.39 | 35.91 | 34.59 | 34.69 | -3.86% | 16.45 | 5.89% |
| 2026-04-27 | 34.80 | 36.08 | 34.42 | 36.08 | +3.47% | 19.56 | 6.95% |
| 2026-04-24 | 34.26 | 35.21 | 34.26 | 34.87 | +1.55% | 18.22 | 6.58% |
| 2026-04-23 | 34.20 | 34.92 | 33.97 | 34.34 | +0.36% | 20.51 | 7.49% |
| 2026-04-22 | 32.54 | 34.24 | 32.52 | 34.21 | +6.01% | 22.52 | 8.42% |