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
2026-06-24	35.22	37.54	1.67	4.66%	34.73	37.68	649653	237544	7.98%
2026-06-23	35.21	35.87	0.29	0.82%	34.70	36.70	453639	162797	5.57%
2026-06-22	35.82	35.58	-0.06	-0.17%	34.60	36.27	408278	144682	5.01%
2026-06-18	35.28	35.64	0.48	1.37%	34.92	36.50	447526	158642	5.50%
2026-06-17	32.65	35.16	1.94	5.84%	32.52	35.30	498767	171646	6.13%
2026-06-16	32.50	33.22	0.37	1.13%	32.50	33.50	300753	99706	3.78%
2026-06-15	30.70	32.85	2.51	8.27%	30.35	32.87	403770	128280	5.08%
2026-06-12	31.20	30.34	-0.06	-0.20%	30.20	31.79	295996	91337	3.72%
2026-06-11	30.97	30.40	-0.76	-2.44%	30.13	31.35	241082	73592	3.03%
2026-06-10	31.31	31.16	-0.75	-2.35%	30.77	32.18	276799	86859	3.48%
2026-06-09	30.98	31.91	1.53	5.04%	30.37	31.97	325465	101572	4.09%
2026-06-08	31.00	30.38	-2.10	-6.47%	30.00	31.50	319749	98506	4.02%
2026-06-05	32.65	32.48	-0.52	-1.58%	31.31	33.29	335011	108245	4.21%
2026-06-04	32.61	33.00	-0.29	-0.87%	32.50	33.60	258827	85746	3.26%
2026-06-03	33.18	33.29	0.06	0.18%	32.75	34.38	351939	118803	4.44%
2026-06-02	33.83	33.23	-0.57	-1.69%	32.40	34.09	365145	121133	4.61%
2026-06-01	34.64	33.80	-0.84	-2.42%	33.70	35.67	426615	148187	5.39%
2026-05-29	37.99	34.64	-3.02	-8.02%	34.36	38.17	655216	233396	8.27%
2026-05-28	37.13	37.66	-0.24	-0.63%	36.50	37.93	548925	204415	6.93%
2026-05-27	37.56	37.90	0.31	0.82%	37.56	39.88	809103	313527	10.22%
2026-05-26	38.00	37.59	-0.76	-1.98%	36.68	38.56	453468	169520	5.73%
2026-05-25	36.67	38.35	1.69	4.61%	36.22	38.43	547837	206869	6.92%
2026-05-22	35.99	36.66	0.85	2.37%	35.74	36.88	384655	140077	4.86%
2026-05-21	38.51	35.81	-2.32	-6.08%	35.69	38.56	610448	228108	7.71%
2026-05-20	37.15	38.13	0.74	1.98%	37.06	38.66	618732	234656	7.81%
2026-05-19	36.36	37.39	0.67	1.82%	36.00	37.45	380099	140006	4.80%
2026-05-18	35.90	36.72	0.57	1.58%	35.90	37.29	345436	126608	4.36%
2026-05-15	36.54	36.15	-0.24	-0.66%	35.79	37.45	409838	149610	5.18%
2026-05-14	37.65	36.39	-1.15	-3.06%	36.39	37.89	358923	132738	4.53%
2026-05-13	36.12	37.54	0.78	2.12%	35.92	37.58	425858	157051	5.38%
2026-05-12	37.37	36.76	-0.64	-1.71%	36.40	37.37	354076	130262	4.47%
2026-05-11	37.00	37.40	0.87	2.38%	36.72	37.83	526068	196282	6.64%
2026-05-08	36.11	36.53	-0.19	-0.52%	35.66	36.96	445845	162341	5.63%
2026-05-07	36.45	36.72	0.71	1.97%	36.00	36.75	473388	172585	5.98%
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%