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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.76 | 36.75 | 35.52 | 36.00 | +0.25% | 6.92 | 7.95% |
| 2025-12-16 | 37.00 | 37.21 | 35.55 | 35.91 | -4.65% | 8.63 | 9.87% |
| 2025-12-15 | 38.32 | 38.56 | 36.50 | 37.66 | -2.44% | 12.95 | 14.29% |
| 2025-12-12 | 35.91 | 39.20 | 35.35 | 38.60 | +6.34% | 16.23 | 17.95% |
| 2025-12-11 | 36.93 | 37.47 | 36.16 | 36.30 | -1.57% | 10.58 | 11.97% |
| 2025-12-10 | 35.56 | 37.99 | 35.51 | 36.88 | +5.52% | 17.24 | 19.39% |
| 2025-12-09 | 35.50 | 36.10 | 34.40 | 34.95 | -2.37% | 10.79 | 12.79% |
| 2025-12-08 | 34.99 | 36.20 | 33.60 | 35.80 | +3.86% | 19.86 | 23.64% |
| 2025-12-05 | 30.01 | 36.55 | 29.66 | 34.47 | +13.16% | 23.23 | 28.40% |
| 2025-12-04 | 30.01 | 31.13 | 29.51 | 30.46 | +5.25% | 8.19 | 11.22% |
| 2025-12-03 | 29.59 | 29.75 | 28.88 | 28.94 | -1.77% | 2.92 | 4.16% |
| 2025-12-02 | 30.16 | 30.40 | 29.40 | 29.46 | -3.98% | 4.33 | 6.03% |
| 2025-12-01 | 29.50 | 31.23 | 29.10 | 30.68 | +4.89% | 8.29 | 11.32% |
| 2025-11-28 | 27.80 | 30.19 | 27.51 | 29.25 | +6.33% | 6.60 | 9.42% |
| 2025-11-27 | 27.60 | 28.39 | 27.34 | 27.51 | -2.27% | 3.54 | 5.30% |
| 2025-11-26 | 28.60 | 29.50 | 28.15 | 28.15 | +2.36% | 5.75 | 8.25% |
| 2025-11-25 | 27.00 | 27.69 | 26.81 | 27.50 | +2.73% | 2.28 | 3.48% |
| 2025-11-24 | 26.39 | 26.95 | 26.09 | 26.77 | +1.67% | 1.64 | 2.56% |
| 2025-11-21 | 26.61 | 27.22 | 25.81 | 26.33 | -1.97% | 2.72 | 4.25% |
| 2025-11-20 | 27.30 | 27.48 | 26.80 | 26.86 | -1.10% | 1.31 | 2.01% |