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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.01 | 50.95 | 46.19 | 46.78 | -5.93% | 7.39 | 6.32% |
| 2026-03-20 | 50.50 | 51.88 | 49.33 | 49.73 | -0.80% | 5.98 | 4.91% |
| 2026-03-19 | 51.34 | 51.75 | 49.83 | 50.13 | -5.74% | 7.65 | 6.26% |
| 2026-03-18 | 51.76 | 54.38 | 51.76 | 53.18 | +2.88% | 11.82 | 9.26% |
| 2026-03-17 | 51.45 | 54.95 | 51.01 | 51.69 | +2.28% | 12.19 | 9.60% |
| 2026-03-16 | 48.35 | 51.05 | 47.61 | 50.54 | +5.03% | 7.08 | 5.95% |
| 2026-03-13 | 49.99 | 49.99 | 48.06 | 48.12 | -2.57% | 2.92 | 2.49% |
| 2026-03-12 | 50.60 | 50.65 | 49.11 | 49.39 | -2.76% | 4.67 | 3.90% |
| 2026-03-11 | 51.30 | 52.48 | 50.56 | 50.79 | -0.02% | 7.93 | 6.43% |
| 2026-03-10 | 49.73 | 51.16 | 49.51 | 50.80 | +3.55% | 7.09 | 5.83% |
| 2026-03-09 | 48.00 | 49.21 | 47.63 | 49.06 | -0.69% | 5.23 | 4.48% |
| 2026-03-06 | 49.14 | 50.06 | 49.14 | 49.40 | -0.38% | 3.18 | 2.66% |
| 2026-03-05 | 49.58 | 50.23 | 49.17 | 49.59 | +2.33% | 4.54 | 3.80% |
| 2026-03-04 | 47.95 | 49.29 | 47.85 | 48.46 | +0.04% | 4.65 | 3.97% |
| 2026-03-03 | 52.00 | 52.46 | 48.25 | 48.44 | -7.11% | 8.31 | 6.92% |
| 2026-03-02 | 51.70 | 53.50 | 51.51 | 52.15 | -1.90% | 7.06 | 5.59% |
| 2026-02-27 | 53.71 | 54.18 | 53.05 | 53.16 | -2.80% | 7.20 | 5.59% |
| 2026-02-26 | 54.89 | 55.09 | 53.80 | 54.69 | -0.80% | 5.90 | 4.48% |
| 2026-02-25 | 53.50 | 55.41 | 53.10 | 55.13 | +3.55% | 9.16 | 6.97% |
| 2026-02-24 | 56.99 | 57.00 | 52.00 | 53.24 | -3.60% | 9.34 | 7.21% |