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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.82 | 56.00 | 54.70 | 55.23 | +0.40% | 6.55 | 4.90% |
| 2026-02-12 | 54.86 | 56.33 | 54.73 | 55.01 | +0.02% | 7.19 | 5.39% |
| 2026-02-11 | 56.20 | 56.85 | 54.90 | 55.00 | -4.01% | 10.50 | 7.85% |
| 2026-02-10 | 55.87 | 59.00 | 55.41 | 57.30 | +1.69% | 14.36 | 10.44% |
| 2026-02-09 | 56.46 | 56.80 | 54.85 | 56.35 | +1.42% | 10.23 | 7.61% |
| 2026-02-06 | 54.12 | 57.07 | 53.90 | 55.56 | +1.59% | 11.62 | 8.62% |
| 2026-02-05 | 55.20 | 55.66 | 54.30 | 54.69 | -3.39% | 7.52 | 5.69% |
| 2026-02-04 | 57.39 | 57.88 | 55.66 | 56.61 | -2.98% | 11.95 | 8.76% |
| 2026-02-03 | 56.58 | 58.86 | 55.44 | 58.35 | +2.10% | 16.11 | 11.58% |
| 2026-02-02 | 55.63 | 59.95 | 55.63 | 57.15 | +2.84% | 18.52 | 13.39% |
| 2026-01-30 | 55.42 | 56.70 | 52.99 | 55.57 | -0.77% | 13.85 | 10.50% |
| 2026-01-29 | 57.71 | 58.03 | 55.81 | 56.00 | -2.96% | 11.61 | 8.49% |
| 2026-01-28 | 59.92 | 59.94 | 56.84 | 57.71 | -2.85% | 15.55 | 11.18% |
| 2026-01-27 | 59.80 | 61.00 | 58.10 | 59.40 | -3.73% | 19.48 | 13.59% |
| 2026-01-26 | 71.55 | 71.76 | 61.58 | 61.70 | -13.89% | 30.85 | 19.56% |
| 2026-01-23 | 68.00 | 72.56 | 66.88 | 71.65 | +6.53% | 33.64 | 19.86% |
| 2026-01-22 | 65.12 | 68.68 | 64.80 | 67.26 | +2.09% | 25.94 | 16.03% |
| 2026-01-21 | 64.65 | 69.77 | 62.86 | 65.88 | +2.92% | 27.51 | 17.04% |
| 2026-01-20 | 66.11 | 68.98 | 63.17 | 64.01 | -5.17% | 26.29 | 16.74% |
| 2026-01-19 | 63.00 | 70.85 | 63.00 | 67.50 | +7.28% | 35.49 | 22.10% |