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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.81 | 32.59 | 30.80 | 32.26 | +4.10% | 9.20 | 11.98% |
| 2025-09-15 | 30.85 | 31.40 | 30.43 | 30.99 | +0.23% | 5.87 | 7.86% |
| 2025-09-12 | 30.57 | 31.47 | 30.21 | 30.92 | +0.23% | 7.28 | 9.77% |
| 2025-09-11 | 29.37 | 30.90 | 29.17 | 30.85 | +3.91% | 6.88 | 9.47% |
| 2025-09-10 | 29.51 | 30.38 | 29.23 | 29.69 | +0.99% | 5.27 | 7.34% |
| 2025-09-09 | 29.64 | 30.03 | 29.33 | 29.40 | -2.07% | 3.88 | 5.43% |
| 2025-09-08 | 28.68 | 30.39 | 28.68 | 30.02 | +3.62% | 6.73 | 9.38% |
| 2025-09-05 | 28.06 | 28.97 | 27.90 | 28.97 | +3.10% | 4.35 | 6.32% |
| 2025-09-04 | 29.53 | 29.93 | 27.33 | 28.10 | -4.03% | 6.20 | 8.98% |
| 2025-09-03 | 30.80 | 31.21 | 29.11 | 29.28 | -5.03% | 6.80 | 9.42% |
| 2025-09-02 | 31.80 | 31.98 | 29.07 | 30.83 | -1.03% | 12.45 | 16.93% |
| 2025-09-01 | 30.40 | 31.85 | 30.21 | 31.15 | +2.40% | 11.36 | 15.11% |
| 2025-08-29 | 30.87 | 30.98 | 29.43 | 30.42 | -0.10% | 8.64 | 11.92% |
| 2025-08-28 | 30.30 | 30.99 | 29.61 | 30.45 | +0.26% | 8.66 | 11.86% |
| 2025-08-27 | 31.50 | 31.96 | 30.37 | 30.37 | -2.88% | 11.66 | 15.46% |
| 2025-08-26 | 32.94 | 33.06 | 31.11 | 31.27 | -6.77% | 18.31 | 23.92% |
| 2025-08-25 | 28.70 | 33.54 | 28.40 | 33.54 | +20.00% | 23.57 | 29.80% |
| 2025-08-22 | 27.22 | 28.24 | 27.22 | 27.95 | +0.76% | 7.62 | 11.42% |
| 2025-08-21 | 26.63 | 29.58 | 26.63 | 27.74 | +3.43% | 11.03 | 16.26% |
| 2025-08-20 | 26.31 | 27.40 | 26.03 | 26.82 | +1.13% | 7.02 | 10.86% |