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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.59 | 26.86 | 25.25 | 26.52 | +2.59% | 7.66 | 12.17% |
| 2025-08-18 | 25.28 | 26.30 | 25.15 | 25.85 | +3.19% | 5.91 | 9.61% |
| 2025-08-15 | 24.03 | 25.08 | 24.03 | 25.05 | +4.20% | 4.72 | 7.95% |
| 2025-08-14 | 24.56 | 24.75 | 23.75 | 24.04 | -1.88% | 2.96 | 5.11% |
| 2025-08-13 | 24.31 | 24.65 | 24.13 | 24.50 | +0.82% | 2.58 | 4.42% |
| 2025-08-12 | 24.51 | 24.56 | 24.05 | 24.30 | -1.14% | 2.34 | 4.04% |
| 2025-08-11 | 24.48 | 24.88 | 24.42 | 24.58 | +0.57% | 2.37 | 4.02% |
| 2025-08-08 | 24.83 | 24.94 | 24.38 | 24.44 | -2.20% | 2.77 | 4.70% |
| 2025-08-07 | 25.26 | 25.26 | 24.83 | 24.99 | -0.83% | 3.91 | 6.55% |
| 2025-08-06 | 24.73 | 25.33 | 24.46 | 25.20 | +2.02% | 5.37 | 8.97% |
| 2025-08-05 | 24.35 | 24.88 | 24.28 | 24.70 | +2.49% | 4.59 | 7.80% |
| 2025-08-04 | 22.98 | 24.10 | 22.90 | 24.10 | +4.56% | 2.95 | 5.22% |
| 2025-08-01 | 23.39 | 23.47 | 22.87 | 23.05 | -0.82% | 1.66 | 3.00% |
| 2025-07-31 | 23.36 | 23.95 | 23.11 | 23.24 | -1.19% | 2.66 | 4.70% |
| 2025-07-30 | 23.91 | 23.91 | 23.38 | 23.52 | -1.88% | 2.31 | 4.10% |
| 2025-07-29 | 24.02 | 24.02 | 23.52 | 23.97 | -0.46% | 3.07 | 5.39% |
| 2025-07-28 | 23.77 | 24.12 | 23.51 | 24.08 | +2.60% | 4.21 | 7.38% |
| 2025-07-25 | 23.56 | 23.69 | 23.06 | 23.47 | +1.65% | 2.85 | 5.10% |
| 2025-07-24 | 22.79 | 23.29 | 22.78 | 23.09 | +1.23% | 1.76 | 3.19% |
| 2025-07-23 | 22.95 | 23.15 | 22.76 | 22.81 | -1.64% | 2.24 | 4.10% |