昊志机电 sz.300503
89.34
+2.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 86.97 | 90.10 | 83.88 | 89.34 | +2.73% | 40.00 | 18.91% |
| 2026-05-21 | 77.36 | 91.01 | 77.02 | 86.97 | +14.68% | 52.56 | 25.47% |
| 2026-05-20 | 78.54 | 78.78 | 74.97 | 75.84 | -3.98% | 20.64 | 11.22% |
| 2026-05-19 | 70.09 | 79.90 | 69.33 | 78.98 | +12.94% | 28.03 | 15.36% |
| 2026-05-18 | 69.45 | 71.79 | 68.88 | 69.93 | -1.70% | 13.67 | 8.05% |
| 2026-05-15 | 68.00 | 74.60 | 65.01 | 71.14 | +4.01% | 22.60 | 13.44% |
| 2026-05-14 | 69.98 | 71.68 | 68.37 | 68.40 | -0.98% | 14.09 | 8.34% |
| 2026-05-13 | 68.49 | 69.99 | 67.38 | 69.08 | -0.36% | 12.69 | 7.64% |
| 2026-05-12 | 71.76 | 72.07 | 68.73 | 69.33 | -4.77% | 17.50 | 10.36% |
| 2026-05-11 | 69.06 | 74.50 | 69.05 | 72.80 | +6.29% | 21.71 | 12.50% |
| 2026-05-08 | 65.50 | 71.68 | 65.09 | 68.49 | +2.12% | 21.32 | 12.87% |
| 2026-05-07 | 66.00 | 68.26 | 64.95 | 67.07 | +1.64% | 15.64 | 9.68% |
| 2026-05-06 | 63.25 | 66.78 | 62.25 | 65.99 | +5.33% | 15.34 | 9.74% |
| 2026-04-30 | 63.80 | 64.40 | 61.36 | 62.65 | -2.72% | 10.98 | 7.27% |
| 2026-04-29 | 64.00 | 65.19 | 63.25 | 64.40 | -0.92% | 11.27 | 7.28% |
| 2026-04-28 | 61.69 | 65.00 | 61.61 | 65.00 | +3.29% | 13.90 | 9.05% |
| 2026-04-27 | 62.62 | 65.60 | 62.58 | 62.93 | -1.08% | 14.89 | 9.61% |
| 2026-04-24 | 60.23 | 64.06 | 60.02 | 63.62 | +4.72% | 16.27 | 10.82% |
| 2026-04-23 | 62.67 | 62.90 | 60.05 | 60.75 | -3.54% | 14.55 | 9.84% |
| 2026-04-22 | 60.20 | 63.64 | 59.22 | 62.98 | +3.01% | 19.23 | 12.99% |