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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.62 | 32.35 | 31.56 | 32.09 | +1.31% | 7.39 | 2.85% |
| 2025-05-23 | 32.33 | 32.51 | 31.62 | 31.68 | -2.28% | 9.93 | 3.82% |
| 2025-05-22 | 32.56 | 33.22 | 32.33 | 32.41 | -0.99% | 8.71 | 3.27% |
| 2025-05-21 | 33.05 | 33.05 | 32.24 | 32.74 | -1.50% | 10.77 | 4.07% |
| 2025-05-20 | 33.09 | 33.59 | 32.93 | 33.24 | -0.25% | 9.01 | 3.34% |
| 2025-05-19 | 32.56 | 33.80 | 32.56 | 33.32 | +1.67% | 12.91 | 4.76% |
| 2025-05-16 | 32.77 | 33.18 | 32.52 | 32.77 | +0.59% | 7.92 | 2.98% |
| 2025-05-15 | 33.53 | 33.68 | 32.57 | 32.58 | -3.63% | 10.75 | 4.02% |
| 2025-05-14 | 33.53 | 34.01 | 33.18 | 33.81 | +0.82% | 12.14 | 4.45% |
| 2025-05-13 | 34.36 | 34.56 | 33.47 | 33.53 | -1.25% | 11.45 | 4.15% |
| 2025-05-12 | 33.75 | 34.16 | 33.58 | 33.96 | +1.84% | 11.50 | 4.18% |
| 2025-05-09 | 34.06 | 34.07 | 33.08 | 33.34 | -2.69% | 12.88 | 4.75% |
| 2025-05-08 | 34.03 | 34.67 | 33.92 | 34.26 | -0.24% | 13.15 | 4.73% |
| 2025-05-07 | 34.86 | 35.17 | 33.80 | 34.35 | -0.19% | 18.67 | 6.69% |
| 2025-05-06 | 33.56 | 34.65 | 33.35 | 34.41 | +3.31% | 18.58 | 6.71% |