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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.26 | 23.58 | 23.03 | 23.19 | -0.98% | 3.01 | 5.42% |
| 2025-07-21 | 23.76 | 24.10 | 23.20 | 23.42 | +0.99% | 3.74 | 6.66% |
| 2025-07-18 | 23.45 | 23.55 | 23.02 | 23.19 | -0.90% | 2.64 | 4.75% |
| 2025-07-17 | 22.72 | 23.85 | 22.50 | 23.40 | +2.99% | 4.72 | 8.49% |
| 2025-07-16 | 22.62 | 23.07 | 22.35 | 22.72 | +0.35% | 3.22 | 5.91% |
| 2025-07-15 | 22.60 | 22.65 | 22.23 | 22.64 | +0.35% | 3.08 | 5.74% |
| 2025-07-14 | 21.65 | 22.85 | 21.62 | 22.56 | +4.00% | 4.34 | 8.09% |
| 2025-07-11 | 21.24 | 21.86 | 21.05 | 21.69 | +2.16% | 1.82 | 3.54% |
| 2025-07-10 | 21.36 | 21.50 | 21.05 | 21.23 | -1.02% | 1.21 | 2.37% |
| 2025-07-09 | 21.78 | 22.25 | 21.38 | 21.45 | -0.37% | 2.52 | 4.81% |
| 2025-07-08 | 21.12 | 21.60 | 21.01 | 21.53 | +2.37% | 1.32 | 2.58% |
| 2025-07-07 | 21.17 | 21.18 | 20.86 | 21.03 | -0.94% | 0.95 | 1.88% |
| 2025-07-04 | 21.61 | 21.81 | 21.22 | 21.23 | -2.16% | 1.44 | 2.81% |
| 2025-07-03 | 21.52 | 21.91 | 21.52 | 21.70 | +0.55% | 1.05 | 2.01% |
| 2025-07-02 | 22.05 | 22.05 | 21.36 | 21.58 | -1.68% | 1.40 | 2.71% |
| 2025-07-01 | 22.00 | 22.19 | 21.86 | 21.95 | -0.59% | 1.40 | 2.65% |
| 2025-06-30 | 21.82 | 22.14 | 21.77 | 22.08 | +1.28% | 1.47 | 2.79% |
| 2025-06-27 | 21.89 | 22.05 | 21.66 | 21.80 | +0.05% | 1.50 | 2.87% |
| 2025-06-26 | 22.03 | 22.39 | 21.77 | 21.79 | -1.62% | 2.19 | 4.15% |
| 2025-06-25 | 22.00 | 22.27 | 21.75 | 22.15 | +0.91% | 2.88 | 5.45% |