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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.75 | 22.12 | 20.75 | 21.95 | +5.87% | 3.50 | 6.73% |
| 2025-06-23 | 20.18 | 20.73 | 19.98 | 20.73 | +2.06% | 1.13 | 2.29% |
| 2025-06-20 | 20.96 | 21.20 | 20.31 | 20.31 | -3.96% | 1.64 | 3.31% |
| 2025-06-19 | 20.94 | 21.60 | 20.85 | 21.15 | +0.47% | 2.70 | 5.29% |
| 2025-06-18 | 20.75 | 21.06 | 20.55 | 21.05 | +1.01% | 1.20 | 2.41% |
| 2025-06-17 | 20.67 | 21.20 | 20.60 | 20.84 | +1.02% | 1.18 | 2.37% |
| 2025-06-16 | 20.48 | 20.77 | 20.41 | 20.63 | +0.53% | 0.96 | 1.95% |
| 2025-06-13 | 21.01 | 21.10 | 20.41 | 20.52 | -2.83% | 1.45 | 2.92% |
| 2025-06-12 | 21.35 | 21.44 | 21.11 | 21.12 | -1.31% | 1.13 | 2.22% |
| 2025-06-11 | 21.28 | 21.50 | 21.28 | 21.40 | +0.56% | 1.41 | 2.75% |
| 2025-06-10 | 21.45 | 21.48 | 20.71 | 21.28 | -0.37% | 1.85 | 3.65% |
| 2025-06-09 | 21.20 | 21.53 | 21.13 | 21.36 | +1.09% | 1.58 | 3.09% |
| 2025-06-06 | 21.45 | 21.47 | 21.05 | 21.13 | -1.40% | 1.43 | 2.82% |
| 2025-06-05 | 21.05 | 21.47 | 20.77 | 21.43 | +2.33% | 2.17 | 4.27% |
| 2025-06-04 | 20.95 | 21.24 | 20.89 | 20.94 | +0.10% | 1.24 | 2.46% |
| 2025-06-03 | 20.71 | 21.14 | 20.65 | 20.92 | -0.19% | 1.12 | 2.23% |
| 2025-05-30 | 21.57 | 21.59 | 20.84 | 20.96 | -2.96% | 1.74 | 3.44% |
| 2025-05-29 | 21.43 | 21.71 | 21.31 | 21.60 | +1.55% | 1.67 | 3.23% |
| 2025-05-28 | 21.45 | 21.74 | 21.17 | 21.27 | -0.84% | 1.46 | 2.85% |
| 2025-05-27 | 21.96 | 21.97 | 21.38 | 21.45 | -2.41% | 1.53 | 2.97% |