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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.11 | 36.99 | 35.70 | 35.77 | -0.92% | 25.53 | 8.66% |
| 2025-08-18 | 34.96 | 36.96 | 34.55 | 36.11 | +4.29% | 30.51 | 10.49% |
| 2025-08-15 | 33.74 | 34.70 | 33.74 | 34.62 | +1.71% | 16.32 | 5.83% |
| 2025-08-14 | 34.38 | 35.33 | 33.97 | 34.04 | -0.85% | 24.03 | 8.52% |
| 2025-08-13 | 34.08 | 34.56 | 33.80 | 34.33 | +0.75% | 18.68 | 6.71% |
| 2025-08-12 | 33.18 | 34.21 | 32.87 | 34.07 | +2.57% | 18.44 | 6.72% |
| 2025-08-11 | 32.76 | 33.48 | 32.75 | 33.22 | +1.21% | 8.02 | 2.97% |
| 2025-08-08 | 33.63 | 33.73 | 32.80 | 32.82 | -2.85% | 10.82 | 4.01% |
| 2025-08-07 | 33.83 | 34.25 | 33.53 | 33.78 | -0.05% | 14.70 | 5.32% |
| 2025-08-06 | 33.10 | 33.99 | 32.91 | 33.80 | +2.28% | 11.61 | 4.24% |
| 2025-08-05 | 33.09 | 33.15 | 32.85 | 33.05 | +0.20% | 6.03 | 2.24% |
| 2025-08-04 | 32.42 | 33.00 | 32.33 | 32.98 | +1.40% | 5.92 | 2.23% |
| 2025-08-01 | 33.10 | 33.39 | 32.35 | 32.52 | -1.70% | 8.77 | 3.29% |
| 2025-07-31 | 33.08 | 33.68 | 32.98 | 33.09 | -0.60% | 10.41 | 3.84% |
| 2025-07-30 | 34.01 | 34.21 | 33.15 | 33.29 | -2.31% | 10.92 | 3.98% |
| 2025-07-29 | 33.65 | 34.37 | 33.50 | 34.07 | +0.81% | 11.70 | 4.22% |
| 2025-07-28 | 34.19 | 34.31 | 33.78 | 33.80 | -1.04% | 10.34 | 3.74% |
| 2025-07-25 | 33.49 | 34.16 | 33.27 | 34.16 | +1.68% | 12.16 | 4.43% |
| 2025-07-24 | 33.23 | 33.77 | 33.14 | 33.59 | +1.10% | 10.67 | 3.91% |
| 2025-07-23 | 33.34 | 33.74 | 33.05 | 33.23 | -1.28% | 11.39 | 4.19% |