全志科技 (300458) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	39.91	39.21	-0.68	-1.70%	39.00	40.26	222204	87725	3.29%
2025-07-31	39.88	39.89	-0.24	-0.60%	39.76	40.60	259096	104136	3.84%
2025-07-30	41.00	40.13	-0.95	-2.31%	39.97	41.25	268624	109200	3.98%
2025-07-29	40.57	41.08	0.33	0.81%	40.39	41.44	285433	117048	4.23%
2025-07-28	41.22	40.75	-0.43	-1.04%	40.73	41.37	252518	103435	3.74%
2025-07-25	40.38	41.18	0.68	1.68%	40.11	41.19	299360	121563	4.43%
2025-07-24	40.06	40.50	0.44	1.10%	39.96	40.71	264304	106723	3.91%
2025-07-23	40.20	40.06	-0.52	-1.28%	39.85	40.68	283315	113878	4.19%
2025-07-22	41.21	40.58	-0.86	-2.08%	40.41	41.43	416487	170008	6.16%
2025-07-21	40.15	41.44	2.09	5.31%	40.10	43.11	712085	295943	10.54%
2025-07-18	39.48	39.35	0.13	0.33%	38.90	40.18	321348	126954	4.76%
2025-07-17	38.60	39.22	0.33	0.85%	38.31	39.50	285740	111208	4.23%
2025-07-16	38.55	38.89	0.35	0.91%	38.39	39.53	286640	112024	4.24%
2025-07-15	38.29	38.54	0.27	0.71%	38.01	38.65	209733	80471	3.10%
2025-07-14	38.29	38.27	-0.30	-0.78%	37.86	38.69	163224	62342	2.42%
2025-07-11	38.09	38.57	0.41	1.07%	37.84	38.72	212716	81785	3.15%
2025-07-10	37.80	38.16	0.24	0.63%	37.80	38.30	125741	47814	1.86%
2025-07-09	38.35	37.92	-0.57	-1.48%	37.84	38.51	165415	63112	2.45%
2025-07-08	38.00	38.49	0.67	1.77%	38.00	38.56	181979	69778	2.69%
2025-07-07	38.18	37.82	-0.30	-0.79%	37.61	38.26	136644	51786	2.02%
2025-07-04	38.62	38.12	-0.53	-1.37%	37.86	38.80	208602	79748	3.09%
2025-07-03	38.54	38.65	0.15	0.39%	38.20	38.94	169779	65459	2.51%
2025-07-02	39.75	38.50	-1.59	-3.97%	38.33	39.76	309772	120422	4.59%
2025-07-01	39.71	40.09	0.40	1.01%	39.28	40.83	384047	154147	5.68%
2025-06-30	39.60	39.69	0.12	0.30%	39.48	40.13	246938	98098	3.66%
2025-06-27	40.06	39.57	-0.09	-0.23%	39.48	40.23	268633	106944	3.98%
2025-06-26	40.40	39.66	-0.80	-1.98%	39.63	40.41	316128	126316	4.68%
2025-06-25	39.56	40.46	0.91	2.30%	39.30	40.46	452917	180887	6.70%
2025-06-24	37.95	39.55	1.70	4.49%	37.95	39.84	414252	162860	6.13%
2025-06-23	37.17	37.85	0.32	0.85%	37.01	38.30	180353	68297	2.67%
2025-06-20	38.05	37.53	-0.87	-2.27%	37.46	38.75	210938	79806	3.12%
2025-06-19	39.03	38.40	-0.61	-1.56%	38.26	39.45	287990	111907	4.26%
2025-06-18	37.60	39.01	1.17	3.09%	37.36	39.48	323180	124910	4.78%
2025-06-17	38.32	37.84	-0.47	-1.23%	37.55	38.88	221264	84001	3.28%
2025-06-16	38.43	38.31	-0.49	-1.26%	38.13	38.95	236224	90885	3.50%
2025-06-13	38.49	38.80	-0.01	-0.03%	37.91	39.40	638606	248112	9.46%
2025-06-12	38.55	38.81	0.04	0.10%	38.36	39.48	290747	113655	4.30%
2025-06-11	38.26	38.77	0.53	1.39%	38.20	39.30	204495	79403	3.03%
2025-06-10	39.38	38.24	-1.18	-2.99%	37.80	39.60	252231	96952	3.73%
2025-06-09	38.90	39.42	0.49	1.26%	38.70	39.68	235280	92347	3.48%
2025-06-06	38.57	38.93	0.24	0.62%	38.31	39.45	233578	90914	3.46%
2025-06-05	37.98	38.69	0.60	1.58%	37.86	38.82	235410	90373	3.49%
2025-06-04	37.82	38.09	0.41	1.09%	37.69	38.38	166872	63678	2.48%
2025-06-03	36.98	37.68	0.30	0.80%	36.76	37.98	182126	68661	2.70%
2025-05-30	37.98	37.38	-0.90	-2.35%	37.19	38.00	163949	61385	2.43%
2025-05-29	37.70	38.28	0.61	1.62%	37.70	38.50	209590	80170	3.11%
2025-05-28	37.89	37.67	-0.10	-0.26%	37.52	38.15	136232	51444	2.02%
2025-05-27	38.50	37.77	-0.92	-2.38%	37.73	38.68	181034	68730	2.69%
2025-05-26	38.12	38.69	0.50	1.31%	38.05	39.00	192020	73938	2.85%
2025-05-23	38.98	38.19	-0.89	-2.28%	38.12	39.19	257079	99298	3.82%
2025-05-22	39.26	39.08	-0.39	-0.99%	38.98	40.05	220452	87075	3.27%
2025-05-21	39.85	39.47	-0.60	-1.50%	38.87	39.85	274266	107705	4.07%
2025-05-20	39.89	40.07	-0.10	-0.25%	39.70	40.50	224612	90143	3.34%
2025-05-19	39.25	40.17	0.66	1.67%	39.25	40.75	320753	129076	4.76%
2025-05-16	39.51	39.51	0.23	0.59%	39.21	40.00	200399	79247	2.98%
2025-05-15	40.42	39.28	-1.48	-3.63%	39.27	40.60	270975	107460	4.02%
2025-05-14	40.43	40.76	0.33	0.82%	40.00	41.00	299807	121423	4.45%
2025-05-13	41.42	40.43	-0.51	-1.25%	40.35	41.67	279646	114450	4.15%
2025-05-12	40.69	40.94	0.74	1.84%	40.48	41.19	281719	115036	4.18%
2025-05-09	41.06	40.20	-1.11	-2.69%	39.88	41.08	319661	128839	4.75%
2025-05-08	41.03	41.31	-0.10	-0.24%	40.90	41.80	318330	131508	4.73%
2025-05-07	42.03	41.41	-0.08	-0.19%	40.75	42.40	450200	186698	6.69%
2025-05-06	40.46	41.49	1.33	3.31%	40.21	41.78	452134	185764	6.71%
2025-04-30	39.00	40.16	1.56	4.04%	38.80	41.29	557394	223589	8.28%
2025-04-29	49.00	50.43	1.31	2.67%	48.70	50.48	263553	131542	5.09%
2025-04-28	49.30	49.12	-0.21	-0.43%	48.88	49.69	166076	81835	3.21%
2025-04-25	49.30	49.33	0.25	0.51%	49.01	50.30	258101	128295	4.98%
2025-04-24	50.20	49.08	-1.47	-2.91%	48.90	50.33	292932	145028	5.66%