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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.51 | 32.51 | 31.93 | 32.27 | -1.74% | 8.19 | 3.20% |
| 2026-04-20 | 31.83 | 33.15 | 31.78 | 32.85 | +3.23% | 13.39 | 5.16% |
| 2026-04-17 | 31.34 | 31.92 | 31.20 | 31.82 | +0.68% | 7.56 | 3.00% |
| 2026-04-16 | 31.24 | 31.73 | 31.10 | 31.60 | +1.17% | 7.40 | 2.96% |
| 2026-04-15 | 31.82 | 32.29 | 31.15 | 31.24 | -1.75% | 10.93 | 4.34% |
| 2026-04-14 | 31.55 | 32.35 | 31.49 | 31.79 | +1.56% | 12.02 | 4.74% |
| 2026-04-13 | 31.78 | 32.08 | 31.26 | 31.30 | -1.82% | 14.28 | 5.68% |
| 2026-04-10 | 32.77 | 33.59 | 31.63 | 31.88 | +10.21% | 26.79 | 10.31% |
| 2026-04-09 | 28.89 | 29.25 | 28.85 | 28.93 | -1.86% | 4.65 | 2.01% |
| 2026-04-08 | 28.14 | 29.50 | 28.10 | 29.48 | +8.09% | 8.44 | 3.68% |
| 2026-04-07 | 27.29 | 27.55 | 27.14 | 27.27 | +0.77% | 2.51 | 1.15% |
| 2026-04-03 | 27.66 | 27.79 | 27.06 | 27.06 | -1.72% | 3.04 | 1.40% |
| 2026-04-02 | 28.62 | 28.62 | 27.43 | 27.54 | -4.24% | 5.50 | 2.48% |
| 2026-04-01 | 29.28 | 29.50 | 28.62 | 28.76 | +0.23% | 4.85 | 2.11% |
| 2026-03-31 | 29.21 | 29.60 | 28.68 | 28.69 | -0.23% | 4.98 | 2.15% |
| 2026-03-30 | 28.37 | 28.91 | 27.96 | 28.76 | -1.06% | 4.56 | 2.01% |
| 2026-03-27 | 28.43 | 29.49 | 28.28 | 29.06 | +0.95% | 4.76 | 2.06% |
| 2026-03-26 | 30.22 | 30.22 | 28.54 | 28.79 | -4.33% | 6.91 | 2.91% |
| 2026-03-25 | 30.07 | 30.66 | 30.05 | 30.09 | +0.58% | 5.56 | 2.25% |
| 2026-03-24 | 30.18 | 30.42 | 28.77 | 29.92 | +0.08% | 6.63 | 2.76% |