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
2026-07-03	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%
2026-05-11	69.06	72.80	4.31	6.29%	69.05	74.50	301190	217095	12.50%
2026-05-08	65.50	68.49	1.42	2.12%	65.09	71.68	310107	213199	12.87%
2026-05-07	66.00	67.07	1.08	1.64%	64.95	68.26	233301	156386	9.68%
2026-05-06	63.25	65.99	3.34	5.33%	62.25	66.78	234831	153395	9.75%
2026-04-30	63.80	62.65	-1.75	-2.72%	61.36	64.40	175158	109833	7.27%
2026-04-29	64.00	64.40	-0.60	-0.92%	63.25	65.19	175419	112706	7.28%
2026-04-28	61.69	65.00	2.07	3.29%	61.61	65.00	218155	138956	9.05%
2026-04-27	62.62	62.93	-0.69	-1.08%	62.58	65.60	231664	148912	9.61%
2026-04-24	60.23	63.62	2.87	4.72%	60.02	64.06	260713	162658	10.82%
2026-04-23	62.67	60.75	-2.23	-3.54%	60.05	62.90	237162	145530	9.84%
2026-04-22	60.20	62.98	1.84	3.01%	59.22	63.64	313020	192313	12.99%
2026-04-21	64.00	61.14	-1.30	-2.08%	60.28	67.77	449967	287976	18.67%
2026-04-20	59.70	62.44	3.15	5.31%	58.01	62.80	279613	170448	11.60%
2026-04-17	56.51	59.29	2.92	5.18%	56.23	59.90	261936	152903	10.87%
2026-04-16	55.92	56.37	1.27	2.30%	54.70	57.00	197989	111025	8.22%
2026-04-15	56.30	55.10	-1.39	-2.46%	54.70	56.76	172193	95800	7.15%
2026-04-14	55.48	56.49	1.82	3.33%	54.28	56.60	192107	107086	7.97%
2026-04-13	51.81	54.67	2.17	4.13%	51.50	55.25	172386	93058	7.15%
2026-04-10	53.49	52.50	-0.72	-1.35%	52.44	55.18	132462	71149	5.50%
2026-04-09	53.50	53.22	-1.73	-3.15%	52.41	54.39	105448	56307	4.38%
2026-04-08	53.58	54.95	2.64	5.05%	53.38	55.30	131323	71746	5.45%
2026-04-07	53.00	52.31	-0.75	-1.41%	51.79	53.60	104370	54762	4.33%
2026-04-03	54.30	53.06	-1.24	-2.28%	53.00	55.46	117962	63696	4.90%
2026-04-02	54.80	54.30	-1.03	-1.86%	54.00	56.38	200086	110134	8.30%
2026-04-01	53.41	55.33	3.30	6.34%	51.35	55.58	288269	153302	11.96%
2026-03-31	49.53	52.03	2.41	4.86%	49.24	53.34	262713	136717	10.90%
2026-03-30	45.68	49.62	2.87	6.14%	45.51	49.80	147871	71230	6.14%