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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.85 | 35.23 | 34.80 | 34.80 | -0.66% | 5.10 | 1.79% |
| 2026-02-12 | 34.84 | 35.23 | 34.71 | 35.04 | +1.17% | 6.02 | 2.11% |
| 2026-02-11 | 34.75 | 34.94 | 34.60 | 34.63 | -0.64% | 4.27 | 1.51% |
| 2026-02-10 | 34.84 | 35.28 | 34.76 | 34.85 | +0.07% | 5.03 | 1.77% |
| 2026-02-09 | 34.92 | 35.04 | 34.72 | 34.83 | +1.52% | 5.21 | 1.83% |
| 2026-02-06 | 34.16 | 34.80 | 33.80 | 34.31 | -0.05% | 5.45 | 1.94% |
| 2026-02-05 | 34.60 | 34.82 | 34.09 | 34.32 | -2.38% | 6.34 | 2.27% |
| 2026-02-04 | 35.82 | 35.82 | 34.60 | 35.16 | -2.98% | 9.92 | 3.47% |
| 2026-02-03 | 35.99 | 36.50 | 35.70 | 36.24 | +1.89% | 8.27 | 2.81% |
| 2026-02-02 | 37.42 | 37.57 | 35.46 | 35.57 | -6.88% | 17.00 | 5.73% |
| 2026-01-30 | 36.86 | 39.23 | 36.16 | 38.20 | +3.37% | 20.43 | 6.67% |
| 2026-01-29 | 38.15 | 38.63 | 36.93 | 36.95 | -3.99% | 15.96 | 5.20% |
| 2026-01-28 | 38.91 | 39.98 | 38.25 | 38.49 | -0.39% | 18.15 | 5.71% |
| 2026-01-27 | 37.32 | 38.81 | 37.23 | 38.64 | +2.89% | 17.11 | 5.49% |
| 2026-01-26 | 38.86 | 39.62 | 37.43 | 37.55 | -3.33% | 17.60 | 5.64% |
| 2026-01-23 | 39.26 | 40.63 | 38.32 | 38.84 | +3.22% | 30.21 | 9.43% |
| 2026-01-22 | 38.50 | 38.84 | 37.36 | 37.63 | -0.92% | 12.34 | 4.00% |
| 2026-01-21 | 36.50 | 38.40 | 36.38 | 37.98 | +0.59% | 14.28 | 4.63% |
| 2026-01-20 | 37.76 | 38.49 | 37.32 | 37.76 | 0.00% | 12.57 | 4.07% |
| 2026-01-19 | 38.49 | 38.70 | 37.68 | 37.76 | -2.21% | 11.89 | 3.85% |