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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.82 | 35.04 | 34.23 | 34.36 | -1.00% | 5.40 | 1.92% |
| 2025-11-18 | 34.56 | 35.17 | 34.36 | 34.71 | 0.00% | 5.30 | 1.87% |
| 2025-11-17 | 34.47 | 34.88 | 34.42 | 34.71 | +1.09% | 5.31 | 1.88% |
| 2025-11-14 | 35.36 | 35.40 | 34.34 | 34.34 | -3.86% | 8.21 | 2.89% |
| 2025-11-13 | 35.25 | 36.02 | 35.17 | 35.72 | +0.96% | 6.74 | 2.32% |
| 2025-11-12 | 35.19 | 35.74 | 34.67 | 35.38 | +0.35% | 7.61 | 2.65% |
| 2025-11-11 | 36.71 | 36.96 | 35.19 | 35.25 | -3.30% | 9.92 | 3.39% |
| 2025-11-10 | 36.49 | 36.85 | 36.09 | 36.45 | +0.71% | 7.00 | 2.36% |
| 2025-11-07 | 36.51 | 36.65 | 36.04 | 36.20 | -2.13% | 7.08 | 2.39% |
| 2025-11-06 | 36.50 | 37.10 | 36.37 | 36.98 | +2.04% | 8.04 | 2.68% |
| 2025-11-05 | 36.35 | 36.81 | 35.73 | 36.25 | -1.47% | 8.15 | 2.76% |
| 2025-11-04 | 37.71 | 37.81 | 36.55 | 36.79 | -3.12% | 8.54 | 2.82% |
| 2025-11-03 | 37.91 | 38.08 | 36.56 | 37.97 | -0.07% | 12.15 | 4.00% |
| 2025-10-31 | 38.49 | 38.97 | 37.97 | 38.00 | -1.57% | 12.08 | 3.87% |
| 2025-10-30 | 39.80 | 39.83 | 38.57 | 38.60 | -2.90% | 13.71 | 4.31% |
| 2025-10-29 | 39.79 | 40.38 | 39.40 | 39.76 | -0.58% | 13.07 | 4.04% |
| 2025-10-28 | 40.40 | 40.86 | 39.77 | 39.99 | -1.19% | 13.90 | 4.23% |
| 2025-10-27 | 40.48 | 40.91 | 39.84 | 40.47 | +1.18% | 16.34 | 4.96% |
| 2025-10-24 | 38.98 | 40.10 | 38.94 | 40.00 | +3.28% | 14.92 | 4.61% |
| 2025-10-23 | 38.53 | 38.86 | 37.54 | 38.73 | +0.09% | 10.40 | 3.35% |