全志科技(300458)股票行情
全志科技(300458)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 53.00 | 51.89 | -0.74 | -1.41% | 51.73 | 53.99 | 269614 | 141917.78 | 5.21% | 26.00 |
| 2025-03-27 | 51.73 | 52.63 | 0.69 | 1.33% | 51.60 | 54.10 | 350817 | 185647.89 | 6.77% | 17.00 |
| 2025-03-26 | 51.71 | 51.94 | 0.47 | 0.91% | 51.58 | 53.64 | 267426 | 140138.56 | 5.16% | 23.00 |
| 2025-03-25 | 54.36 | 51.47 | -2.79 | -5.14% | 51.28 | 54.48 | 325914 | 171231.89 | 6.29% | 21.00 |
| 2025-03-24 | 54.40 | 54.26 | -0.17 | -0.31% | 52.58 | 55.34 | 341364 | 184172.64 | 6.59% | 25.00 |
| 2025-03-21 | 56.78 | 54.43 | -2.93 | -5.11% | 54.32 | 57.25 | 434470 | 240483.94 | 8.39% | 16.00 |
| 2025-03-20 | 58.50 | 57.36 | -2.33 | -3.90% | 56.70 | 59.50 | 455321 | 263577.94 | 8.79% | 28.00 |
| 2025-03-19 | 60.06 | 59.69 | 0.63 | 1.07% | 59.21 | 61.69 | 524616 | 318025.72 | 10.13% | 27.00 |
| 2025-03-18 | 58.86 | 59.06 | 0.56 | 0.96% | 58.16 | 60.51 | 410392 | 244361.86 | 7.92% | 19.00 |
| 2025-03-17 | 57.70 | 58.50 | 0.22 | 0.38% | 57.04 | 59.08 | 300022 | 175144.36 | 5.79% | 14.00 |
| 2025-03-14 | 56.39 | 58.28 | 1.64 | 2.90% | 56.22 | 58.57 | 388298 | 224749.72 | 7.50% | 122.00 |
| 2025-03-13 | 60.00 | 56.64 | -4.17 | -6.86% | 56.60 | 60.15 | 520582 | 301035.66 | 10.05% | 51.00 |
| 2025-03-12 | 59.38 | 60.81 | 1.46 | 2.46% | 59.01 | 62.00 | 619587 | 378033.22 | 11.96% | 47.00 |
| 2025-03-11 | 58.56 | 59.35 | -0.70 | -1.17% | 58.37 | 60.44 | 432344 | 255549.77 | 8.35% | 35.00 |
| 2025-03-10 | 60.00 | 60.05 | 0.55 | 0.92% | 59.20 | 61.29 | 500235 | 300696.94 | 9.66% | 28.00 |
| 2025-03-07 | 61.00 | 59.50 | -2.00 | -3.25% | 58.86 | 62.78 | 778058 | 471489.75 | 15.02% | 157.00 |
| 2025-03-06 | 63.04 | 61.50 | 0.00 | 0.00% | 60.80 | 63.70 | 889236 | 550112.19 | 17.17% | 33.00 |
| 2025-03-05 | 63.90 | 61.50 | -0.85 | -1.36% | 60.81 | 66.88 | 1399050 | 894784.62 | 27.01% | 118.00 |
| 2025-03-04 | 51.02 | 62.35 | 8.67 | 16.15% | 50.45 | 64.00 | 1293240 | 748738.62 | 24.97% | 83.00 |
| 2025-03-03 | 57.20 | 53.68 | -0.81 | -1.49% | 53.00 | 58.92 | 779598 | 438748.09 | 15.05% | 48.00 |
| 2025-02-28 | 56.96 | 54.49 | -2.46 | -4.32% | 54.00 | 59.50 | 911957 | 517500.53 | 17.61% | 152.00 |
| 2025-02-27 | 56.70 | 56.95 | 1.09 | 1.95% | 53.00 | 57.28 | 830515 | 458795.78 | 16.03% | 33.00 |
| 2025-02-26 | 54.15 | 55.86 | 2.15 | 4.00% | 53.16 | 58.06 | 963458 | 542403.62 | 18.60% | 69.00 |
| 2025-02-25 | 52.84 | 53.71 | -1.07 | -1.95% | 52.00 | 55.35 | 625906 | 335182.97 | 12.08% | 27.00 |
| 2025-02-24 | 54.30 | 54.78 | 0.28 | 0.51% | 53.00 | 55.80 | 690210 | 373625.94 | 13.33% | 141.00 |
| 2025-02-21 | 53.54 | 54.50 | 0.13 | 0.24% | 52.74 | 56.00 | 912065 | 497241.84 | 17.61% | 85.00 |
| 2025-02-20 | 50.98 | 54.37 | 3.47 | 6.82% | 50.74 | 56.63 | 1079148 | 571196.12 | 20.83% | 41.00 |
| 2025-02-19 | 47.65 | 50.90 | 3.39 | 7.14% | 47.65 | 50.96 | 849524 | 425799.28 | 16.40% | 47.00 |
| 2025-02-18 | 48.60 | 47.51 | -1.18 | -2.42% | 47.08 | 49.38 | 471472 | 227502.05 | 9.10% | 22.00 |
| 2025-02-17 | 47.97 | 48.69 | 1.18 | 2.48% | 47.75 | 48.70 | 482661 | 232920.19 | 9.32% | 24.00 |
| 2025-02-14 | 48.10 | 47.51 | -0.66 | -1.37% | 46.93 | 48.38 | 499656 | 237757.16 | 9.65% | 6.00 |
| 2025-02-13 | 51.36 | 48.17 | -3.79 | -7.29% | 48.12 | 51.63 | 786522 | 386519.56 | 15.18% | 159.00 |
| 2025-02-12 | 51.00 | 51.96 | 0.01 | 0.02% | 49.80 | 52.50 | 641075 | 328258.94 | 12.38% | 52.00 |
| 2025-02-11 | 52.40 | 51.95 | -1.42 | -2.66% | 51.55 | 54.45 | 681755 | 359826.44 | 13.17% | 70.00 |
| 2025-02-10 | 51.00 | 53.37 | 2.36 | 4.63% | 50.48 | 54.88 | 908307 | 474660.09 | 17.54% | 85.00 |
| 2025-02-07 | 52.00 | 51.01 | -1.18 | -2.26% | 49.88 | 54.49 | 1090259 | 568299.06 | 21.06% | 16.00 |
| 2025-02-06 | 47.30 | 52.19 | 3.89 | 8.05% | 47.01 | 54.95 | 1016706 | 520912.91 | 19.63% | 78.00 |
| 2025-02-05 | 49.54 | 48.30 | 1.14 | 2.42% | 47.56 | 51.00 | 801579 | 394669.75 | 15.48% | 15.00 |
| 2025-01-27 | 47.77 | 47.16 | -0.59 | -1.24% | 45.70 | 49.95 | 783203 | 375360.09 | 15.13% | 26.00 |
| 2025-01-24 | 46.33 | 47.75 | 1.12 | 2.40% | 45.54 | 47.89 | 784786 | 369010.44 | 15.16% | 79.00 |
| 2025-01-23 | 47.50 | 46.63 | -0.44 | -0.93% | 46.23 | 49.09 | 773160 | 366925.84 | 14.93% | 31.00 |
| 2025-01-22 | 48.00 | 47.07 | -2.01 | -4.10% | 46.53 | 48.10 | 869700 | 410311.78 | 16.80% | 27.00 |
| 2025-01-21 | 42.26 | 49.08 | 7.40 | 17.75% | 41.99 | 50.00 | 1355037 | 624430.56 | 26.17% | 53.00 |
| 2025-01-20 | 41.70 | 41.68 | 0.06 | 0.14% | 41.08 | 42.20 | 482842 | 200799.83 | 9.32% | 4.00 |
| 2025-01-17 | 39.02 | 41.62 | 2.64 | 6.77% | 38.25 | 42.46 | 693788 | 282259.75 | 13.40% | 52.00 |
| 2025-01-16 | 40.50 | 38.98 | -0.96 | -2.40% | 38.27 | 40.73 | 478996 | 188697.86 | 9.25% | 5.00 |
| 2025-01-15 | 38.99 | 39.94 | 0.83 | 2.12% | 38.78 | 41.00 | 527660 | 211558.25 | 10.19% | 25.00 |
| 2025-01-14 | 37.34 | 39.11 | 2.46 | 6.71% | 36.52 | 39.11 | 417006 | 159497.64 | 8.05% | 4.00 |
| 2025-01-13 | 36.00 | 36.65 | -0.41 | -1.11% | 35.30 | 37.28 | 264202 | 96037.67 | 5.10% | 7.00 |
| 2025-01-10 | 37.36 | 37.06 | -0.67 | -1.78% | 37.00 | 39.16 | 408061 | 155545.23 | 7.88% | 15.00 |
| 2025-01-09 | 37.60 | 37.73 | -0.26 | -0.68% | 37.50 | 39.12 | 464225 | 177504.20 | 8.97% | 17.00 |
| 2025-01-08 | 36.00 | 37.99 | 1.03 | 2.79% | 35.87 | 38.93 | 535164 | 198799.12 | 10.33% | 77.00 |
| 2025-01-07 | 34.60 | 36.96 | 2.66 | 7.76% | 34.50 | 37.00 | 479538 | 172209.62 | 9.26% | 25.00 |
| 2025-01-06 | 35.11 | 34.30 | -0.81 | -2.31% | 33.80 | 35.80 | 278967 | 96749.22 | 5.39% | 10.00 |
| 2025-01-03 | 36.47 | 35.11 | -1.30 | -3.57% | 35.00 | 36.80 | 377227 | 134916.92 | 7.28% | 29.00 |
| 2025-01-02 | 38.51 | 36.41 | -2.35 | -6.06% | 35.71 | 38.80 | 489893 | 181741.30 | 9.46% | 180.00 |
| 2024-12-31 | 41.88 | 38.76 | -3.14 | -7.49% | 38.59 | 42.28 | 532677 | 213474.84 | 10.29% | 149.00 |
| 2024-12-30 | 42.06 | 41.90 | -0.54 | -1.27% | 41.13 | 43.56 | 411312 | 174122.48 | 7.94% | 56.00 |
| 2024-12-27 | 44.00 | 42.44 | -2.05 | -4.61% | 42.41 | 44.48 | 636540 | 277080.09 | 12.29% | 79.00 |
| 2024-12-26 | 40.21 | 44.49 | 3.56 | 8.70% | 40.10 | 44.58 | 875371 | 373884.41 | 16.90% | 164.00 |
| 2024-12-25 | 42.60 | 40.93 | -1.67 | -3.92% | 40.58 | 43.75 | 565468 | 235994.50 | 10.92% | 32.00 |
| 2024-12-24 | 43.20 | 42.60 | -0.26 | -0.61% | 40.66 | 43.72 | 611428 | 257857.80 | 11.81% | 21.00 |
| 2024-12-23 | 42.54 | 42.86 | 0.38 | 0.89% | 41.49 | 44.20 | 704807 | 301278.44 | 13.61% | 37.00 |
| 2024-12-20 | 40.60 | 42.48 | 1.43 | 3.48% | 40.45 | 45.56 | 969188 | 415908.53 | 18.72% | 66.00 |
| 2024-12-19 | 38.95 | 41.05 | 0.87 | 2.17% | 38.80 | 41.80 | 696615 | 282567.12 | 13.45% | 26.00 |
| 2024-12-18 | 36.89 | 40.18 | 3.40 | 9.24% | 35.91 | 40.67 | 703666 | 273893.81 | 13.59% | 39.00 |
| 2024-12-17 | 39.55 | 36.78 | -3.76 | -9.27% | 36.66 | 39.80 | 556039 | 209998.05 | 10.74% | 45.00 |
| 2024-12-16 | 41.20 | 40.54 | 0.61 | 1.53% | 39.69 | 43.80 | 855467 | 357601.16 | 16.52% | 36.00 |
| 2024-12-13 | 38.50 | 39.93 | 0.67 | 1.71% | 38.50 | 41.80 | 642035 | 256401.80 | 12.40% | 47.00 |
| 2024-12-12 | 39.10 | 39.26 | -0.62 | -1.55% | 38.08 | 39.30 | 445348 | 172077.59 | 8.60% | 4.00 |
| 2024-12-11 | 37.16 | 39.88 | 2.35 | 6.26% | 37.01 | 40.50 | 742688 | 290912.75 | 14.34% | 28.00 |
| 2024-12-10 | 36.60 | 37.53 | 2.43 | 6.92% | 35.86 | 38.90 | 554834 | 206743.25 | 10.71% | 46.00 |
| 2024-12-09 | 35.90 | 35.10 | -0.84 | -2.34% | 34.66 | 35.96 | 176072 | 61982.02 | 3.40% | 5.00 |
| 2024-12-06 | 35.66 | 35.94 | 0.34 | 0.96% | 34.90 | 36.26 | 223671 | 79688.09 | 4.32% | 21.00 |
| 2024-12-05 | 35.30 | 35.60 | 0.01 | 0.03% | 35.23 | 36.00 | 227763 | 81172.37 | 4.40% | 0.00 |
| 2024-12-04 | 36.63 | 35.59 | 0.30 | 0.85% | 35.51 | 37.59 | 426459 | 156348.67 | 8.24% | 5.00 |
| 2024-12-03 | 35.96 | 35.29 | -0.67 | -1.86% | 34.81 | 36.07 | 229591 | 81220.76 | 4.43% | 1.00 |
| 2024-12-02 | 35.73 | 35.96 | 0.49 | 1.38% | 35.48 | 36.49 | 228100 | 82113.80 | 4.40% | 5.00 |
| 2024-11-29 | 34.80 | 35.47 | 0.62 | 1.78% | 34.35 | 36.14 | 267414 | 94603.00 | 5.16% | 24.00 |
| 2024-11-28 | 34.85 | 34.85 | -0.05 | -0.14% | 34.51 | 35.72 | 241096 | 84903.91 | 4.66% | 0.00 |
深证大盘股票行情在线 K线走势图
