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
2025-09-16	47.65	48.77	0.92	1.92%	47.61	49.07	434780	211012	6.44%
2025-09-15	49.78	47.85	-0.52	-1.08%	47.82	50.00	509597	246683	7.54%
2025-09-12	47.50	48.37	1.39	2.96%	47.00	49.45	744963	360111	11.03%
2025-09-11	44.57	46.98	2.22	4.96%	44.24	47.17	548840	254053	8.12%
2025-09-10	45.00	44.76	-0.04	-0.09%	44.56	45.62	295319	132953	4.37%
2025-09-09	46.58	44.80	-2.24	-4.76%	44.68	46.59	456486	207332	6.76%
2025-09-08	46.79	47.04	0.42	0.90%	46.12	48.39	533841	252309	7.90%
2025-09-05	45.90	46.62	1.02	2.24%	44.00	46.96	616185	281671	9.12%
2025-09-04	49.14	45.60	-2.94	-6.06%	44.60	50.30	911498	433712	13.49%
2025-09-03	48.99	48.54	0.30	0.62%	47.23	50.96	764936	374815	11.32%
2025-09-02	52.16	48.24	-4.26	-8.11%	48.00	52.54	1093487	544413	16.19%
2025-09-01	52.00	52.50	5.66	12.08%	51.00	55.90	1280378	681363	18.95%
2025-08-29	47.59	46.84	-1.58	-3.26%	46.35	47.59	586777	274951	8.69%
2025-08-28	46.65	48.42	2.01	4.33%	46.53	48.71	884877	421392	13.10%
2025-08-27	45.10	46.41	1.31	2.90%	45.10	49.61	1066229	502795	15.78%
2025-08-26	45.18	45.10	-0.16	-0.35%	44.27	46.03	518334	234060	7.67%
2025-08-25	46.50	45.26	-0.10	-0.22%	44.80	47.39	746028	342027	11.04%
2025-08-22	43.90	45.36	1.67	3.82%	43.90	46.65	741233	334441	10.97%
2025-08-21	45.00	43.69	-1.03	-2.30%	43.51	45.28	528689	234000	7.83%
2025-08-20	43.02	44.72	1.59	3.69%	42.78	44.72	631244	276133	9.34%
2025-08-19	43.54	43.13	-0.40	-0.92%	43.04	44.60	585000	255330	8.66%
2025-08-18	42.15	43.53	1.79	4.29%	41.65	44.56	708736	305126	10.49%
2025-08-15	40.68	41.74	0.70	1.71%	40.68	41.84	393681	163217	5.83%
2025-08-14	41.45	41.04	-0.35	-0.85%	40.95	42.60	575414	240257	8.52%
2025-08-13	41.09	41.39	0.31	0.75%	40.75	41.67	453429	186833	6.71%
2025-08-12	40.00	41.08	1.03	2.57%	39.63	41.25	453997	184359	6.72%
2025-08-11	39.50	40.05	0.48	1.21%	39.48	40.37	200315	80201	2.97%
2025-08-08	40.55	39.57	-1.16	-2.85%	39.55	40.66	270908	108194	4.01%
2025-08-07	40.79	40.73	-0.02	-0.05%	40.42	41.29	359696	147018	5.32%
2025-08-06	39.91	40.75	0.91	2.28%	39.68	40.98	286677	116123	4.24%
2025-08-05	39.89	39.84	0.08	0.20%	39.61	39.97	151529	60289	2.24%
2025-08-04	39.09	39.76	0.55	1.40%	38.98	39.79	150349	59223	2.23%
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%