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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.00 | 67.77 | 60.28 | 61.14 | -2.08% | 28.80 | 18.67% |
| 2026-04-20 | 59.70 | 62.80 | 58.01 | 62.44 | +5.31% | 17.04 | 11.60% |
| 2026-04-17 | 56.51 | 59.90 | 56.23 | 59.29 | +5.18% | 15.29 | 10.87% |
| 2026-04-16 | 55.92 | 57.00 | 54.70 | 56.37 | +2.30% | 11.10 | 8.22% |
| 2026-04-15 | 56.30 | 56.76 | 54.70 | 55.10 | -2.46% | 9.58 | 7.15% |
| 2026-04-14 | 55.48 | 56.60 | 54.28 | 56.49 | +3.33% | 10.71 | 7.97% |
| 2026-04-13 | 51.81 | 55.25 | 51.50 | 54.67 | +4.13% | 9.31 | 7.15% |
| 2026-04-10 | 53.49 | 55.18 | 52.44 | 52.50 | -1.35% | 7.11 | 5.50% |
| 2026-04-09 | 53.50 | 54.39 | 52.41 | 53.22 | -3.15% | 5.63 | 4.38% |
| 2026-04-08 | 53.58 | 55.30 | 53.38 | 54.95 | +5.05% | 7.17 | 5.45% |
| 2026-04-07 | 53.00 | 53.60 | 51.79 | 52.31 | -1.41% | 5.48 | 4.33% |
| 2026-04-03 | 54.30 | 55.46 | 53.00 | 53.06 | -2.28% | 6.37 | 4.90% |
| 2026-04-02 | 54.80 | 56.38 | 54.00 | 54.30 | -1.86% | 11.01 | 8.30% |
| 2026-04-01 | 53.41 | 55.58 | 51.35 | 55.33 | +6.34% | 15.33 | 11.96% |
| 2026-03-31 | 49.53 | 53.34 | 49.24 | 52.03 | +4.86% | 13.67 | 10.90% |
| 2026-03-30 | 45.68 | 49.80 | 45.51 | 49.62 | +6.14% | 7.12 | 6.14% |
| 2026-03-27 | 46.00 | 47.11 | 45.33 | 46.75 | +0.04% | 3.47 | 3.11% |
| 2026-03-26 | 47.25 | 48.57 | 46.20 | 46.73 | -0.49% | 5.97 | 5.22% |
| 2026-03-25 | 46.77 | 48.06 | 46.58 | 46.96 | +1.16% | 5.05 | 4.42% |
| 2026-03-24 | 47.88 | 47.99 | 45.03 | 46.42 | -0.77% | 6.25 | 5.63% |