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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.21 | 38.77 | 37.82 | 38.61 | +1.95% | 18.95 | 6.06% |
| 2026-01-15 | 37.23 | 37.98 | 37.06 | 37.87 | +1.69% | 13.20 | 4.31% |
| 2026-01-14 | 36.79 | 38.11 | 36.79 | 37.24 | +1.79% | 17.65 | 5.78% |
| 2026-01-13 | 38.77 | 38.77 | 36.43 | 36.59 | -5.02% | 17.22 | 5.66% |
| 2026-01-12 | 37.56 | 38.54 | 36.91 | 38.52 | +3.61% | 18.38 | 5.94% |
| 2026-01-09 | 36.57 | 37.25 | 36.42 | 37.18 | +1.66% | 11.77 | 3.90% |
| 2026-01-08 | 36.74 | 37.38 | 36.44 | 36.57 | -1.28% | 11.70 | 3.90% |
| 2026-01-07 | 36.74 | 37.50 | 36.47 | 37.04 | +1.50% | 17.92 | 5.95% |
| 2026-01-06 | 36.32 | 36.79 | 35.96 | 36.50 | +1.08% | 13.53 | 4.56% |
| 2026-01-05 | 35.19 | 36.11 | 35.19 | 36.11 | +3.57% | 11.40 | 3.91% |
| 2025-12-31 | 35.71 | 35.79 | 34.78 | 34.86 | -2.10% | 7.25 | 2.53% |
| 2025-12-30 | 34.51 | 35.79 | 34.47 | 35.61 | +2.85% | 10.51 | 3.65% |
| 2025-12-29 | 34.78 | 35.21 | 34.56 | 34.62 | -0.62% | 5.51 | 1.94% |
| 2025-12-26 | 35.08 | 35.47 | 34.72 | 34.84 | -1.18% | 6.05 | 2.12% |
| 2025-12-25 | 34.93 | 35.41 | 34.79 | 35.25 | +1.09% | 6.42 | 2.24% |
| 2025-12-24 | 34.22 | 34.93 | 34.22 | 34.87 | +2.04% | 7.51 | 2.65% |
| 2025-12-23 | 34.31 | 34.69 | 34.03 | 34.17 | -0.87% | 4.91 | 1.76% |
| 2025-12-22 | 34.01 | 34.70 | 34.00 | 34.47 | +1.86% | 6.02 | 2.14% |
| 2025-12-19 | 34.31 | 34.57 | 33.78 | 33.84 | -0.63% | 4.94 | 1.78% |
| 2025-12-18 | 34.38 | 34.70 | 34.06 | 34.06 | -1.51% | 4.48 | 1.60% |