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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.76 | 22.05 | 21.68 | 21.98 | +1.01% | 1.37 | 2.62% |
| 2025-05-23 | 21.81 | 22.44 | 21.70 | 21.76 | -1.22% | 2.11 | 4.00% |
| 2025-05-22 | 22.15 | 22.55 | 21.91 | 22.03 | -0.54% | 1.80 | 3.39% |
| 2025-05-21 | 22.58 | 22.58 | 21.87 | 22.15 | -2.25% | 2.28 | 4.30% |
| 2025-05-20 | 22.65 | 22.90 | 22.25 | 22.66 | -0.31% | 1.96 | 3.62% |
| 2025-05-19 | 23.20 | 23.30 | 22.05 | 22.73 | -2.65% | 3.40 | 6.31% |
| 2025-05-16 | 23.18 | 23.87 | 23.07 | 23.35 | +0.26% | 3.13 | 5.52% |
| 2025-05-15 | 23.85 | 23.97 | 23.13 | 23.29 | -2.95% | 2.83 | 5.05% |
| 2025-05-14 | 24.00 | 24.73 | 23.83 | 24.00 | -0.25% | 4.22 | 7.27% |
| 2025-05-13 | 24.84 | 25.01 | 23.98 | 24.06 | -0.94% | 4.23 | 7.22% |
| 2025-05-12 | 23.61 | 24.39 | 23.56 | 24.29 | +4.02% | 4.26 | 7.36% |
| 2025-05-09 | 23.89 | 24.06 | 22.88 | 23.35 | -2.82% | 3.04 | 5.44% |
| 2025-05-08 | 23.73 | 24.21 | 23.53 | 24.03 | +1.05% | 2.88 | 5.01% |
| 2025-05-07 | 24.48 | 24.55 | 23.38 | 23.78 | -1.49% | 4.33 | 7.56% |
| 2025-05-06 | 23.48 | 24.25 | 23.48 | 24.14 | +2.85% | 3.78 | 6.59% |