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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.18 | 34.36 | 33.52 | 33.66 | -2.08% | 17.00 | 6.16% |
| 2025-07-21 | 33.30 | 35.76 | 33.26 | 34.37 | +5.31% | 29.59 | 10.54% |
| 2025-07-18 | 32.75 | 33.33 | 32.27 | 32.64 | +0.33% | 12.70 | 4.76% |
| 2025-07-17 | 32.02 | 32.76 | 31.78 | 32.53 | +0.85% | 11.12 | 4.23% |
| 2025-07-16 | 31.98 | 32.79 | 31.84 | 32.26 | +0.91% | 11.20 | 4.24% |
| 2025-07-15 | 31.76 | 32.06 | 31.53 | 31.97 | +0.71% | 8.05 | 3.10% |
| 2025-07-14 | 31.76 | 32.09 | 31.40 | 31.74 | -0.78% | 6.23 | 2.42% |
| 2025-07-11 | 31.59 | 32.12 | 31.39 | 31.99 | +1.07% | 8.18 | 3.15% |
| 2025-07-10 | 31.35 | 31.77 | 31.35 | 31.65 | +0.63% | 4.78 | 1.86% |
| 2025-07-09 | 31.81 | 31.94 | 31.39 | 31.45 | -1.48% | 6.31 | 2.45% |
| 2025-07-08 | 31.52 | 31.98 | 31.52 | 31.93 | +1.77% | 6.98 | 2.69% |
| 2025-07-07 | 31.67 | 31.73 | 31.20 | 31.37 | -0.79% | 5.18 | 2.02% |
| 2025-07-04 | 32.03 | 32.18 | 31.40 | 31.62 | -1.37% | 7.97 | 3.09% |
| 2025-07-03 | 31.97 | 32.30 | 31.68 | 32.06 | +0.39% | 6.55 | 2.51% |
| 2025-07-02 | 32.97 | 32.98 | 31.79 | 31.93 | -3.97% | 12.04 | 4.59% |
| 2025-07-01 | 32.94 | 33.87 | 32.58 | 33.25 | +1.01% | 15.41 | 5.68% |
| 2025-06-30 | 32.85 | 33.29 | 32.75 | 32.92 | +0.30% | 9.81 | 3.66% |
| 2025-06-27 | 33.23 | 33.37 | 32.75 | 32.82 | -0.23% | 10.69 | 3.98% |
| 2025-06-26 | 33.51 | 33.52 | 32.87 | 32.90 | -1.98% | 12.63 | 4.68% |
| 2025-06-25 | 32.81 | 33.56 | 32.60 | 33.56 | +2.30% | 18.09 | 6.70% |