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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.87 | 34.64 | 33.52 | 34.58 | +1.93% | 6.14 | 2.21% |
| 2025-12-16 | 34.34 | 34.67 | 33.80 | 33.92 | -1.42% | 5.25 | 1.89% |
| 2025-12-15 | 35.30 | 35.30 | 34.39 | 34.41 | -3.20% | 7.17 | 2.53% |
| 2025-12-12 | 34.45 | 35.72 | 34.27 | 35.55 | +3.05% | 10.33 | 3.59% |
| 2025-12-11 | 35.34 | 35.48 | 34.50 | 34.50 | -2.21% | 6.16 | 2.17% |
| 2025-12-10 | 34.86 | 35.31 | 34.55 | 35.28 | +0.35% | 6.00 | 2.11% |
| 2025-12-09 | 35.36 | 35.87 | 35.04 | 35.15 | -0.61% | 7.48 | 2.59% |
| 2025-12-08 | 35.04 | 35.62 | 35.00 | 35.37 | +0.88% | 7.42 | 2.58% |
| 2025-12-05 | 35.19 | 35.25 | 34.41 | 35.06 | -0.35% | 6.17 | 2.17% |
| 2025-12-04 | 35.05 | 35.37 | 34.48 | 35.19 | +0.35% | 5.63 | 1.98% |
| 2025-12-03 | 36.04 | 36.14 | 34.94 | 35.06 | -2.24% | 7.16 | 2.48% |
| 2025-12-02 | 36.48 | 36.72 | 35.76 | 35.87 | -1.70% | 10.33 | 3.51% |
| 2025-12-01 | 35.13 | 36.59 | 34.84 | 36.49 | +4.79% | 14.59 | 4.99% |
| 2025-11-28 | 34.98 | 35.02 | 34.50 | 34.82 | +0.17% | 5.44 | 1.92% |
| 2025-11-27 | 34.55 | 35.66 | 34.55 | 34.76 | +0.02% | 9.07 | 3.16% |
| 2025-11-26 | 34.10 | 35.43 | 34.10 | 34.75 | +0.94% | 9.68 | 3.39% |
| 2025-11-25 | 34.26 | 35.14 | 34.24 | 34.43 | +1.32% | 7.57 | 2.68% |
| 2025-11-24 | 33.43 | 34.28 | 33.14 | 33.98 | +2.66% | 6.10 | 2.22% |
| 2025-11-21 | 33.76 | 34.17 | 33.10 | 33.10 | -3.48% | 7.19 | 2.63% |
| 2025-11-20 | 34.77 | 34.97 | 34.28 | 34.30 | -0.19% | 4.26 | 1.51% |