昊志机电 (300503) - 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
2026-08-19	79.82	69.55	-12.45	-15.18%	68.66	80.00	318668	232740	13.21%
2026-08-18	76.80	82.00	5.22	6.80%	76.01	82.00	337822	266812	14.01%
2026-08-17	74.49	76.78	3.81	5.22%	73.45	77.00	197669	148737	8.19%
2026-08-14	73.08	72.97	0.66	0.91%	71.29	73.56	118863	86114	4.93%
2026-08-13	74.58	72.31	-1.61	-2.18%	72.20	75.29	177102	130858	7.34%
2026-08-12	74.20	73.92	-1.43	-1.90%	72.66	75.30	186876	138287	7.75%
2026-08-11	72.42	75.35	3.11	4.31%	71.00	77.00	280458	209096	11.63%
2026-08-10	74.67	72.24	-2.25	-3.02%	70.80	75.00	198050	142505	8.21%
2026-08-07	72.57	74.49	2.40	3.33%	71.71	74.64	231050	169828	9.58%
2026-08-06	70.08	72.09	0.90	1.26%	69.59	73.38	226452	162862	9.39%
2026-08-05	67.88	71.19	2.90	4.25%	67.70	72.40	267612	189028	11.09%
2026-08-04	65.45	68.29	4.00	6.22%	63.53	69.26	242912	162934	10.07%
2026-08-03	63.77	64.29	0.83	1.31%	62.65	67.50	248904	162154	10.32%
2026-07-31	61.22	63.46	6.71	11.82%	60.58	66.18	248203	159090	10.29%
2026-07-30	60.82	56.75	-5.13	-8.29%	55.81	61.90	179085	104471	7.42%
2026-07-29	63.35	61.88	-1.18	-1.87%	59.40	64.50	171501	105233	7.11%
2026-07-28	65.19	63.06	-4.23	-6.29%	62.60	67.38	138742	89880	5.75%
2026-07-27	64.91	67.29	2.56	3.95%	64.10	67.29	134148	88290	5.56%
2026-07-24	65.75	64.73	-3.16	-4.65%	63.80	67.99	134462	88365	5.57%
2026-07-23	69.25	67.89	-0.94	-1.37%	67.05	70.35	142636	97616	5.91%
2026-07-22	72.34	68.83	-4.83	-6.56%	68.39	74.80	224403	160518	9.30%
2026-07-21	69.26	73.66	8.66	13.32%	62.22	73.70	320030	220968	13.27%
2026-07-20	72.98	65.00	-5.88	-8.30%	63.00	74.76	250133	171437	10.38%
2026-07-17	79.00	70.88	-8.13	-10.29%	69.99	79.50	244846	180773	10.16%
2026-07-16	81.02	79.01	-4.87	-5.81%	78.41	85.30	204006	166312	8.47%
2026-07-15	86.40	83.88	-1.01	-1.19%	82.20	88.14	204443	174203	8.48%
2026-07-14	84.01	84.89	2.20	2.66%	80.60	86.15	177014	147540	7.35%
2026-07-13	89.40	82.69	-8.88	-9.70%	82.13	90.70	268464	230105	11.14%
2026-07-10	91.04	91.57	1.01	1.12%	89.36	97.38	389075	362500	16.15%
2026-07-09	88.71	90.56	2.81	3.20%	85.22	90.79	254371	225005	10.56%
2026-07-08	97.22	87.75	-10.73	-10.90%	87.00	98.48	328168	299608	13.62%
2026-07-07	108.00	98.48	-11.32	-10.31%	97.08	111.00	484228	496890	20.09%
2026-07-06	110.09	109.80	-1.20	-1.08%	106.81	115.88	524858	585425	21.78%
2026-07-03	96.68	111.00	16.12	16.99%	96.22	113.57	530591	552630	22.02%
2026-07-02	101.48	94.88	-6.60	-6.50%	93.33	102.50	371586	360126	15.42%
2026-07-01	97.37	101.48	9.18	9.95%	96.20	102.00	515741	514015	21.40%
2026-06-30	78.68	92.30	15.38	19.99%	77.70	92.30	410399	357622	17.03%
2026-06-29	77.08	76.92	-0.23	-0.30%	74.00	79.10	162558	124685	6.75%
2026-06-26	78.25	77.15	-2.53	-3.18%	73.70	80.85	220038	169391	9.13%
2026-06-25	78.71	79.68	0.97	1.23%	76.21	83.26	196363	157699	8.15%
2026-06-24	80.00	78.71	-2.32	-2.86%	77.35	82.36	186312	149652	7.73%
2026-06-23	86.00	81.03	-7.27	-8.23%	80.96	86.40	232299	194142	9.64%
2026-06-22	88.52	88.30	0.02	0.02%	82.50	89.88	331564	287057	13.76%
2026-06-18	80.11	88.28	7.29	9.00%	79.59	88.80	350029	297261	14.53%
2026-06-17	81.51	80.99	-1.90	-2.29%	79.58	84.00	213426	174960	8.86%
2026-06-16	80.29	82.89	1.79	2.21%	79.18	83.57	221024	181606	9.17%
2026-06-15	78.27	81.10	2.20	2.79%	77.62	81.80	204640	164333	8.49%
2026-06-12	80.32	78.90	-0.91	-1.14%	76.80	82.96	249229	198665	10.34%
2026-06-11	76.00	79.81	0.81	1.03%	74.25	82.00	249699	194168	10.36%
2026-06-10	84.51	79.00	-7.59	-8.77%	79.00	87.33	270774	224959	11.24%
2026-06-09	83.50	86.59	-0.42	-0.48%	82.51	86.66	309914	261776	12.86%
2026-06-08	78.10	87.01	5.24	6.41%	78.09	88.99	450041	377882	18.68%
2026-06-05	75.01	81.77	6.68	8.90%	70.00	83.97	406443	315593	16.87%
2026-06-04	73.04	75.09	0.11	0.15%	73.00	77.38	203406	153972	8.44%
2026-06-03	73.01	74.98	0.61	0.82%	73.01	77.63	242901	183381	10.08%
2026-06-02	74.51	74.37	2.00	2.76%	73.61	77.88	244570	184298	10.15%
2026-06-01	73.37	72.37	-1.13	-1.54%	72.10	77.30	178123	132710	7.39%
2026-05-29	78.97	73.50	-5.11	-6.50%	72.50	80.43	256939	194348	10.66%
2026-05-28	79.70	78.61	-1.18	-1.48%	75.72	79.70	295149	228700	12.25%
2026-05-27	82.50	79.79	-4.61	-5.46%	79.05	84.00	328182	267438	13.62%
2026-05-26	86.14	84.50	-3.60	-4.09%	82.40	93.90	424840	373824	17.63%
2026-05-25	87.76	88.10	-1.24	-1.39%	84.30	91.68	405143	352475	16.81%
2026-05-22	86.97	89.34	2.37	2.73%	83.88	90.10	455739	399978	18.91%
2026-05-21	77.36	86.97	11.13	14.68%	77.02	91.01	613656	525604	25.47%
2026-05-20	78.54	75.84	-3.14	-3.98%	74.97	78.78	270444	206351	11.22%
2026-05-19	70.09	78.98	9.05	12.94%	69.33	79.90	370244	280289	15.36%
2026-05-18	69.45	69.93	-1.21	-1.70%	68.88	71.79	194054	136671	8.05%
2026-05-15	68.00	71.14	2.74	4.01%	65.01	74.60	323795	225999	13.44%
2026-05-14	69.98	68.40	-0.68	-0.98%	68.37	71.68	200914	140853	8.34%
2026-05-13	68.49	69.08	-0.25	-0.36%	67.38	69.99	184081	126874	7.64%
2026-05-12	71.76	69.33	-3.47	-4.77%	68.73	72.07	249755	174953	10.36%