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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.40 | 30.81 | 29.20 | 29.89 | +0.31% | 8.33 | 3.40% |
| 2026-03-20 | 30.94 | 31.00 | 29.78 | 29.80 | -2.63% | 4.55 | 1.84% |
| 2026-03-19 | 31.10 | 31.20 | 30.48 | 30.61 | -3.25% | 5.12 | 2.04% |
| 2026-03-18 | 31.41 | 31.79 | 31.15 | 31.63 | +1.14% | 4.08 | 1.59% |
| 2026-03-17 | 31.93 | 31.98 | 31.23 | 31.28 | -1.77% | 3.79 | 1.48% |
| 2026-03-16 | 31.19 | 31.92 | 30.90 | 31.84 | +2.05% | 4.84 | 1.89% |
| 2026-03-13 | 31.51 | 31.84 | 31.17 | 31.20 | -1.13% | 3.81 | 1.49% |
| 2026-03-12 | 31.95 | 32.25 | 31.48 | 31.56 | -1.71% | 4.10 | 1.58% |
| 2026-03-11 | 32.36 | 32.58 | 32.00 | 32.11 | -1.22% | 4.75 | 1.81% |
| 2026-03-10 | 32.43 | 32.72 | 32.10 | 32.51 | +1.79% | 5.66 | 2.14% |
| 2026-03-09 | 31.77 | 32.01 | 30.86 | 31.93 | -1.56% | 6.80 | 2.66% |
| 2026-03-06 | 31.52 | 32.85 | 31.49 | 32.44 | +2.11% | 5.25 | 2.00% |
| 2026-03-05 | 32.21 | 32.38 | 31.59 | 31.77 | +0.52% | 5.05 | 1.94% |
| 2026-03-04 | 31.10 | 32.20 | 31.04 | 31.60 | -0.16% | 5.00 | 1.93% |
| 2026-03-03 | 33.79 | 33.97 | 31.60 | 31.65 | -5.99% | 9.45 | 3.57% |
| 2026-03-02 | 34.42 | 34.75 | 33.52 | 33.67 | -4.81% | 10.47 | 3.79% |
| 2026-02-27 | 35.27 | 35.58 | 34.93 | 35.37 | -0.65% | 6.38 | 2.23% |
| 2026-02-26 | 35.41 | 35.83 | 35.09 | 35.60 | +0.47% | 7.37 | 2.55% |
| 2026-02-25 | 35.38 | 35.53 | 35.12 | 35.43 | +0.28% | 5.78 | 2.01% |
| 2026-02-24 | 35.66 | 35.84 | 35.14 | 35.33 | +1.53% | 7.11 | 2.46% |