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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.35 | 28.14 | 27.22 | 27.71 | +0.98% | 2.28 | 3.41% |
| 2025-10-21 | 27.40 | 27.70 | 27.07 | 27.44 | +0.44% | 1.59 | 2.41% |
| 2025-10-20 | 27.12 | 27.70 | 27.03 | 27.32 | +2.05% | 1.80 | 2.73% |
| 2025-10-17 | 27.95 | 28.09 | 26.71 | 26.77 | -4.53% | 1.89 | 2.88% |
| 2025-10-16 | 28.50 | 28.61 | 27.82 | 28.04 | -2.64% | 1.97 | 2.90% |
| 2025-10-15 | 27.90 | 28.80 | 27.38 | 28.80 | +3.97% | 2.95 | 4.33% |
| 2025-10-14 | 29.29 | 29.53 | 27.48 | 27.70 | -5.01% | 3.16 | 4.62% |
| 2025-10-13 | 27.86 | 29.32 | 27.27 | 29.16 | -1.42% | 3.22 | 4.67% |
| 2025-10-10 | 30.21 | 30.85 | 29.36 | 29.58 | -2.09% | 3.42 | 4.73% |
| 2025-10-09 | 30.85 | 31.19 | 30.20 | 30.21 | -2.45% | 3.87 | 5.23% |
| 2025-09-30 | 31.03 | 31.45 | 30.87 | 30.97 | -0.19% | 2.67 | 3.56% |
| 2025-09-29 | 30.59 | 31.18 | 30.21 | 31.03 | +1.31% | 2.97 | 4.00% |
| 2025-09-26 | 31.50 | 31.68 | 30.60 | 30.63 | -4.19% | 3.68 | 4.92% |
| 2025-09-25 | 31.85 | 32.51 | 31.64 | 31.97 | +0.22% | 4.78 | 6.18% |
| 2025-09-24 | 31.30 | 32.03 | 30.74 | 31.90 | +1.69% | 4.40 | 5.81% |
| 2025-09-23 | 31.90 | 32.11 | 30.51 | 31.37 | -1.75% | 5.09 | 6.78% |
| 2025-09-22 | 31.68 | 32.12 | 31.03 | 31.93 | +1.72% | 4.43 | 5.79% |
| 2025-09-19 | 32.53 | 32.86 | 31.18 | 31.39 | -4.53% | 7.43 | 9.72% |
| 2025-09-18 | 33.71 | 34.85 | 32.24 | 32.88 | -3.80% | 13.49 | 16.62% |
| 2025-09-17 | 32.10 | 36.88 | 31.71 | 34.18 | +5.95% | 12.11 | 14.88% |