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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.98 | 39.32 | 38.57 | 38.69 | -1.93% | 9.44 | 2.98% |
| 2025-10-21 | 39.23 | 39.90 | 38.91 | 39.46 | +1.19% | 10.75 | 3.35% |
| 2025-10-20 | 39.21 | 39.80 | 38.64 | 38.99 | +1.51% | 12.37 | 3.87% |
| 2025-10-17 | 40.86 | 40.89 | 38.41 | 38.41 | -6.63% | 19.04 | 5.92% |
| 2025-10-16 | 41.66 | 42.87 | 40.98 | 41.14 | -2.19% | 18.72 | 5.50% |
| 2025-10-15 | 42.30 | 42.40 | 40.44 | 42.06 | -0.80% | 22.74 | 6.77% |
| 2025-10-14 | 43.03 | 44.26 | 42.00 | 42.40 | -1.29% | 35.25 | 10.08% |
| 2025-10-13 | 38.99 | 43.11 | 38.99 | 42.96 | +7.45% | 35.54 | 10.36% |
| 2025-10-10 | 42.39 | 42.97 | 39.81 | 39.98 | -7.75% | 28.91 | 8.65% |
| 2025-10-09 | 43.46 | 44.59 | 42.47 | 43.34 | +0.83% | 35.90 | 10.10% |
| 2025-09-30 | 41.49 | 43.11 | 41.47 | 42.98 | +4.24% | 27.72 | 8.01% |
| 2025-09-29 | 41.47 | 41.75 | 40.58 | 41.23 | -0.94% | 19.23 | 5.74% |
| 2025-09-26 | 42.88 | 43.61 | 41.62 | 41.62 | -3.76% | 24.21 | 7.00% |
| 2025-09-25 | 42.92 | 43.95 | 42.48 | 43.25 | +0.75% | 32.22 | 9.12% |
| 2025-09-24 | 40.82 | 43.48 | 40.51 | 42.92 | +4.25% | 36.67 | 10.62% |
| 2025-09-23 | 41.60 | 41.70 | 39.64 | 41.17 | -1.04% | 24.79 | 7.50% |
| 2025-09-22 | 40.67 | 41.88 | 40.63 | 41.60 | +2.89% | 23.86 | 7.06% |
| 2025-09-19 | 42.25 | 42.38 | 40.44 | 40.44 | -3.02% | 29.56 | 8.77% |
| 2025-09-18 | 42.63 | 45.37 | 41.05 | 41.70 | -1.22% | 54.43 | 15.50% |
| 2025-09-17 | 40.44 | 42.60 | 39.92 | 42.21 | +4.35% | 35.76 | 10.58% |