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
2026-05-06	36.50	36.01	0.21	0.59%	36.00	37.49	708157	259517	8.94%
2026-04-30	34.93	35.80	1.32	3.83%	34.38	36.29	487688	174153	6.16%
2026-04-29	41.01	41.57	-0.25	-0.60%	40.80	41.95	277749	115241	4.21%
2026-04-28	42.67	41.82	-1.68	-3.86%	41.70	43.30	388441	164541	5.89%
2026-04-27	41.95	43.50	1.46	3.47%	41.50	43.50	458691	195566	6.95%
2026-04-24	41.30	42.04	0.64	1.55%	41.30	42.45	434134	182204	6.58%
2026-04-23	41.23	41.40	0.15	0.36%	40.96	42.10	494374	205092	7.49%
2026-04-22	39.23	41.25	2.34	6.01%	39.21	41.28	555335	225246	8.42%
2026-04-21	39.20	38.91	-0.69	-1.74%	38.50	39.20	211271	81882	3.20%
2026-04-20	38.37	39.60	1.24	3.23%	38.32	39.97	340636	133917	5.16%
2026-04-17	37.78	38.36	0.26	0.68%	37.61	38.48	197647	75553	3.00%
2026-04-16	37.66	38.10	0.44	1.17%	37.50	38.25	195206	73979	2.96%
2026-04-15	38.36	37.66	-0.67	-1.75%	37.56	38.93	286332	109313	4.34%
2026-04-14	38.04	38.33	0.59	1.56%	37.96	39.00	312525	120186	4.74%
2026-04-13	38.31	37.74	-0.70	-1.82%	37.69	38.68	374631	142785	5.68%
2026-04-10	39.51	38.44	3.56	10.21%	38.13	40.50	680189	267870	10.31%
2026-04-09	34.83	34.88	-0.66	-1.86%	34.78	35.27	132763	46456	2.01%
2026-04-08	33.93	35.54	2.66	8.09%	33.88	35.56	242876	84384	3.68%
2026-04-07	32.90	32.88	0.25	0.77%	32.72	33.22	76059	25092	1.15%
2026-04-03	33.35	32.63	-0.57	-1.72%	32.62	33.50	92416	30438	1.40%
2026-04-02	34.50	33.20	-1.47	-4.24%	33.07	34.51	163394	54984	2.48%
2026-04-01	35.30	34.67	0.08	0.23%	34.50	35.56	139098	48542	2.11%
2026-03-31	35.22	34.59	-0.08	-0.23%	34.58	35.69	141639	49754	2.15%
2026-03-30	34.20	34.67	-0.37	-1.06%	33.71	34.85	132813	45565	2.01%
2026-03-27	34.28	35.04	0.33	0.95%	34.10	35.55	135627	47608	2.01%
2026-03-26	36.44	34.71	-1.57	-4.33%	34.41	36.44	196761	69107	2.91%
2026-03-25	36.25	36.28	0.21	0.58%	36.23	36.97	152267	55594	2.25%
2026-03-24	36.39	36.07	0.03	0.08%	34.68	36.68	186708	66280	2.76%
2026-03-23	35.45	36.04	0.11	0.31%	35.20	37.15	229934	83270	3.40%
2026-03-20	37.30	35.93	-0.97	-2.63%	35.90	37.37	124000	45460	1.84%
2026-03-19	37.50	36.90	-1.24	-3.25%	36.75	37.62	137617	51205	2.04%
2026-03-18	37.87	38.14	0.43	1.14%	37.56	38.33	107347	40776	1.59%
2026-03-17	38.50	37.71	-0.68	-1.77%	37.65	38.55	99690	37930	1.48%
2026-03-16	37.60	38.39	0.77	2.05%	37.25	38.48	127575	48394	1.89%
2026-03-13	37.99	37.62	-0.43	-1.13%	37.58	38.39	100388	38081	1.49%
2026-03-12	38.52	38.05	-0.66	-1.70%	37.95	38.88	107046	40993	1.58%
2026-03-11	39.01	38.71	-0.48	-1.22%	38.58	39.28	122203	47528	1.81%
2026-03-10	39.10	39.19	0.69	1.79%	38.70	39.45	144771	56622	2.14%
2026-03-09	38.30	38.50	-0.61	-1.56%	37.20	38.59	179923	67958	2.66%
2026-03-06	38.00	39.11	0.81	2.11%	37.96	39.60	135170	52542	2.00%
2026-03-05	38.83	38.30	0.20	0.52%	38.08	39.04	130809	50505	1.94%
2026-03-04	37.50	38.10	-0.06	-0.16%	37.42	38.82	130508	49953	1.93%
2026-03-03	40.74	38.16	-2.43	-5.99%	38.10	40.95	241121	94516	3.57%
2026-03-02	41.50	40.59	-2.05	-4.81%	40.41	41.89	255906	104664	3.79%
2026-02-27	42.52	42.64	-0.28	-0.65%	42.11	42.90	150375	63829	2.23%
2026-02-26	42.69	42.92	0.20	0.47%	42.30	43.20	172314	73695	2.55%
2026-02-25	42.66	42.72	0.12	0.28%	42.34	42.84	135664	57815	2.01%
2026-02-24	42.99	42.60	0.64	1.53%	42.36	43.21	166430	71126	2.46%
2026-02-13	42.02	41.96	-0.28	-0.66%	41.95	42.47	120688	50974	1.79%
2026-02-12	42.00	42.24	0.49	1.17%	41.85	42.48	142594	60160	2.11%
2026-02-11	41.90	41.75	-0.27	-0.64%	41.72	42.13	101777	42665	1.51%
2026-02-10	42.00	42.02	0.03	0.07%	41.91	42.54	119360	50293	1.77%
2026-02-09	42.10	41.99	0.63	1.52%	41.86	42.24	123916	52100	1.83%
2026-02-06	41.18	41.36	-0.02	-0.05%	40.75	41.95	131188	54456	1.94%
2026-02-05	41.71	41.38	-1.01	-2.38%	41.10	41.98	153137	63426	2.27%
2026-02-04	43.18	42.39	-1.30	-2.98%	41.72	43.19	234550	99209	3.47%
2026-02-03	43.39	43.69	0.81	1.89%	43.04	44.00	189800	82684	2.81%
2026-02-02	45.12	42.88	-3.17	-6.88%	42.75	45.30	387305	169962	5.73%
2026-01-30	44.44	46.05	1.50	3.37%	43.60	47.30	450493	204301	6.67%
2026-01-29	46.00	44.55	-1.85	-3.99%	44.52	46.57	351414	159622	5.20%
2026-01-28	46.91	46.40	-0.18	-0.39%	46.12	48.20	385967	181515	5.71%
2026-01-27	45.00	46.58	1.31	2.89%	44.88	46.79	370753	171072	5.49%