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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.64 | 64.49 | 60.38 | 62.92 | +4.48% | 30.37 | 20.19% |
| 2026-01-15 | 60.57 | 61.50 | 59.54 | 60.22 | -1.99% | 15.53 | 10.67% |
| 2026-01-14 | 63.64 | 66.61 | 60.75 | 61.44 | -2.32% | 30.01 | 19.77% |
| 2026-01-13 | 66.89 | 69.00 | 55.72 | 62.90 | -9.20% | 34.18 | 22.28% |
| 2026-01-12 | 63.26 | 74.65 | 63.26 | 69.27 | +6.72% | 43.66 | 26.32% |
| 2026-01-09 | 63.08 | 69.93 | 62.26 | 64.91 | +6.76% | 45.41 | 28.61% |
| 2026-01-08 | 59.62 | 61.50 | 58.85 | 60.80 | +1.98% | 27.75 | 19.03% |
| 2026-01-07 | 58.00 | 62.77 | 56.88 | 59.62 | -3.70% | 30.55 | 21.11% |
| 2026-01-06 | 60.03 | 62.85 | 58.45 | 61.91 | +2.06% | 39.03 | 26.71% |
| 2026-01-05 | 62.22 | 62.93 | 60.00 | 60.66 | -4.80% | 34.53 | 23.55% |
| 2025-12-31 | 62.40 | 66.65 | 60.48 | 63.72 | -0.13% | 46.71 | 30.37% |
| 2025-12-30 | 50.74 | 64.56 | 50.74 | 63.80 | +18.59% | 47.60 | 33.80% |
| 2025-12-29 | 45.02 | 54.55 | 45.02 | 53.80 | +15.15% | 38.03 | 31.51% |
| 2025-12-26 | 46.00 | 49.56 | 45.88 | 46.72 | +7.60% | 34.49 | 30.14% |
| 2025-12-25 | 37.55 | 43.42 | 37.02 | 43.42 | +20.01% | 21.28 | 21.76% |
| 2025-12-24 | 34.90 | 36.58 | 34.63 | 36.18 | +3.43% | 6.10 | 7.08% |
| 2025-12-23 | 35.70 | 35.89 | 34.88 | 34.98 | -1.91% | 6.09 | 7.18% |
| 2025-12-22 | 36.29 | 36.37 | 35.48 | 35.66 | -0.75% | 6.78 | 7.86% |
| 2025-12-19 | 36.16 | 37.24 | 35.80 | 35.93 | -0.36% | 6.93 | 7.93% |
| 2025-12-18 | 35.55 | 37.70 | 35.08 | 36.06 | +0.17% | 9.40 | 10.60% |