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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.48 | 33.05 | 31.48 | 32.80 | +4.49% | 16.29 | 6.13% |
| 2025-06-23 | 30.83 | 31.77 | 30.70 | 31.39 | +0.85% | 6.83 | 2.67% |
| 2025-06-20 | 31.56 | 32.14 | 31.07 | 31.13 | -2.27% | 7.98 | 3.12% |
| 2025-06-19 | 32.37 | 32.72 | 31.73 | 31.85 | -1.56% | 11.19 | 4.26% |
| 2025-06-18 | 31.19 | 32.75 | 30.99 | 32.36 | +3.09% | 12.49 | 4.78% |
| 2025-06-17 | 31.78 | 32.25 | 31.15 | 31.39 | -1.23% | 8.40 | 3.28% |
| 2025-06-16 | 31.88 | 32.31 | 31.63 | 31.78 | -1.26% | 9.09 | 3.50% |
| 2025-06-13 | 31.93 | 32.68 | 31.44 | 32.18 | -0.03% | 24.81 | 9.46% |
| 2025-06-12 | 31.98 | 32.75 | 31.82 | 32.19 | +0.10% | 11.37 | 4.31% |
| 2025-06-11 | 31.73 | 32.60 | 31.68 | 32.16 | +1.39% | 7.94 | 3.03% |
| 2025-06-10 | 32.66 | 32.85 | 31.35 | 31.72 | -2.99% | 9.70 | 3.73% |
| 2025-06-09 | 32.27 | 32.91 | 32.10 | 32.70 | +1.26% | 9.23 | 3.48% |
| 2025-06-06 | 31.99 | 32.72 | 31.78 | 32.29 | +0.62% | 9.09 | 3.46% |
| 2025-06-05 | 31.50 | 32.20 | 31.40 | 32.09 | +1.58% | 9.04 | 3.49% |
| 2025-06-04 | 31.37 | 31.83 | 31.26 | 31.59 | +1.09% | 6.37 | 2.48% |
| 2025-06-03 | 30.67 | 31.50 | 30.49 | 31.25 | +0.80% | 6.87 | 2.70% |
| 2025-05-30 | 31.50 | 31.52 | 30.85 | 31.00 | -2.35% | 6.14 | 2.43% |
| 2025-05-29 | 31.27 | 31.93 | 31.27 | 31.75 | +1.62% | 8.02 | 3.11% |
| 2025-05-28 | 31.43 | 31.64 | 31.12 | 31.25 | -0.26% | 5.14 | 2.02% |
| 2025-05-27 | 31.93 | 32.08 | 31.29 | 31.33 | -2.38% | 6.87 | 2.69% |