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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.49 | 27.74 | 27.01 | 27.16 | -1.91% | 1.47 | 2.23% |
| 2025-11-18 | 27.59 | 27.89 | 27.27 | 27.69 | -0.43% | 1.50 | 2.26% |
| 2025-11-17 | 27.72 | 28.12 | 27.51 | 27.81 | +0.36% | 1.77 | 2.64% |
| 2025-11-14 | 28.33 | 28.34 | 27.68 | 27.71 | -3.28% | 2.49 | 3.69% |
| 2025-11-13 | 29.00 | 29.13 | 28.37 | 28.65 | -1.85% | 3.56 | 5.15% |
| 2025-11-12 | 30.10 | 30.33 | 28.88 | 29.19 | -4.23% | 3.49 | 4.90% |
| 2025-11-11 | 30.30 | 30.77 | 29.64 | 30.48 | +2.08% | 4.52 | 6.21% |
| 2025-11-10 | 30.02 | 30.27 | 29.50 | 29.86 | -0.99% | 2.91 | 4.04% |
| 2025-11-07 | 30.75 | 30.85 | 30.01 | 30.16 | -3.43% | 5.18 | 7.10% |
| 2025-11-06 | 29.08 | 31.35 | 28.85 | 31.23 | +7.91% | 8.45 | 11.49% |
| 2025-11-05 | 28.71 | 29.20 | 28.36 | 28.94 | -1.46% | 2.80 | 4.03% |
| 2025-11-04 | 29.90 | 30.09 | 28.96 | 29.37 | -2.65% | 3.65 | 5.15% |
| 2025-11-03 | 30.66 | 30.92 | 29.85 | 30.17 | -3.12% | 4.56 | 6.27% |
| 2025-10-31 | 30.85 | 31.49 | 30.33 | 31.14 | +0.97% | 6.86 | 9.19% |
| 2025-10-30 | 30.89 | 32.83 | 30.52 | 30.84 | +3.28% | 10.52 | 13.87% |
| 2025-10-29 | 29.16 | 29.86 | 28.80 | 29.86 | +3.43% | 5.77 | 8.15% |
| 2025-10-28 | 28.83 | 29.03 | 28.51 | 28.87 | -0.55% | 2.82 | 4.07% |
| 2025-10-27 | 29.01 | 29.38 | 28.66 | 29.03 | +0.80% | 4.66 | 6.67% |
| 2025-10-24 | 27.67 | 30.18 | 27.50 | 28.80 | +5.38% | 6.77 | 9.74% |
| 2025-10-23 | 27.50 | 27.50 | 26.83 | 27.33 | -1.37% | 1.72 | 2.63% |