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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.52 | 40.70 | 39.49 | 40.45 | +1.92% | 21.10 | 6.44% |
| 2025-09-15 | 41.29 | 41.47 | 39.66 | 39.69 | -1.07% | 24.67 | 7.54% |
| 2025-09-12 | 39.40 | 41.02 | 38.98 | 40.12 | +2.96% | 36.01 | 11.03% |
| 2025-09-11 | 36.97 | 39.12 | 36.69 | 38.97 | +4.96% | 25.41 | 8.12% |
| 2025-09-10 | 37.32 | 37.84 | 36.96 | 37.13 | -0.09% | 13.30 | 4.37% |
| 2025-09-09 | 38.64 | 38.64 | 37.06 | 37.16 | -4.76% | 20.73 | 6.76% |
| 2025-09-08 | 38.81 | 40.14 | 38.25 | 39.02 | +0.90% | 25.23 | 7.90% |
| 2025-09-05 | 38.07 | 38.95 | 36.50 | 38.67 | +2.24% | 28.17 | 9.12% |
| 2025-09-04 | 40.76 | 41.72 | 36.99 | 37.82 | -6.06% | 43.37 | 13.49% |
| 2025-09-03 | 40.63 | 42.27 | 39.17 | 40.26 | +0.62% | 37.48 | 11.32% |
| 2025-09-02 | 43.26 | 43.58 | 39.81 | 40.01 | -8.11% | 54.44 | 16.19% |
| 2025-09-01 | 43.13 | 46.37 | 42.30 | 43.55 | +12.08% | 68.14 | 18.95% |
| 2025-08-29 | 39.47 | 39.47 | 38.44 | 38.85 | -3.26% | 27.50 | 8.69% |
| 2025-08-28 | 38.69 | 40.40 | 38.59 | 40.16 | +4.33% | 42.14 | 13.10% |
| 2025-08-27 | 37.41 | 41.15 | 37.41 | 38.49 | +2.90% | 50.28 | 15.78% |
| 2025-08-26 | 37.47 | 38.18 | 36.72 | 37.41 | -0.35% | 23.41 | 7.67% |
| 2025-08-25 | 38.57 | 39.31 | 37.16 | 37.54 | -0.22% | 34.20 | 11.04% |
| 2025-08-22 | 36.41 | 38.69 | 36.41 | 37.62 | +3.82% | 33.44 | 10.97% |
| 2025-08-21 | 37.32 | 37.56 | 36.09 | 36.24 | -2.30% | 23.40 | 7.83% |
| 2025-08-20 | 35.68 | 37.09 | 35.48 | 37.09 | +3.69% | 27.61 | 9.34% |