全志科技(300458)股票行情
全志科技(300458)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 49.78 | 47.85 | -0.52 | -1.08% | 47.82 | 50.00 | 509597 | 246683.78 | 7.54% | 9.00 |
| 2025-09-12 | 47.50 | 48.37 | 1.39 | 2.96% | 47.00 | 49.45 | 744963 | 360111.88 | 11.03% | 54.00 |
| 2025-09-11 | 44.57 | 46.98 | 2.22 | 4.96% | 44.24 | 47.17 | 548840 | 254053.05 | 8.12% | 22.00 |
| 2025-09-10 | 45.00 | 44.76 | -0.04 | -0.09% | 44.56 | 45.62 | 295319 | 132953.31 | 4.37% | 16.00 |
| 2025-09-09 | 46.58 | 44.80 | -2.24 | -4.76% | 44.68 | 46.59 | 456486 | 207332.14 | 6.76% | 53.00 |
| 2025-09-08 | 46.79 | 47.04 | 0.42 | 0.90% | 46.12 | 48.39 | 533841 | 252309.70 | 7.90% | 41.00 |
| 2025-09-05 | 45.90 | 46.62 | 1.02 | 2.24% | 44.00 | 46.96 | 616185 | 281671.38 | 9.12% | 56.00 |
| 2025-09-04 | 49.14 | 45.60 | -2.94 | -6.06% | 44.60 | 50.30 | 911498 | 433712.38 | 13.49% | 11.00 |
| 2025-09-03 | 48.99 | 48.54 | 0.30 | 0.62% | 47.23 | 50.96 | 764936 | 374815.41 | 11.32% | 26.00 |
| 2025-09-02 | 52.16 | 48.24 | -4.26 | -8.11% | 48.00 | 52.54 | 1093487 | 544413.31 | 16.19% | 22.00 |
| 2025-09-01 | 52.00 | 52.50 | 5.66 | 12.08% | 51.00 | 55.90 | 1280378 | 681363.62 | 18.95% | 45.00 |
| 2025-08-29 | 47.59 | 46.84 | -1.58 | -3.26% | 46.35 | 47.59 | 586777 | 274951.69 | 8.69% | 146.00 |
| 2025-08-28 | 46.65 | 48.42 | 2.01 | 4.33% | 46.53 | 48.71 | 884877 | 421392.72 | 13.10% | 101.00 |
| 2025-08-27 | 45.10 | 46.41 | 1.31 | 2.90% | 45.10 | 49.61 | 1066229 | 502795.31 | 15.78% | 31.00 |
| 2025-08-26 | 45.18 | 45.10 | -0.16 | -0.35% | 44.27 | 46.03 | 518334 | 234060.88 | 7.67% | 15.00 |
| 2025-08-25 | 46.50 | 45.26 | -0.10 | -0.22% | 44.80 | 47.39 | 746028 | 342027.31 | 11.04% | 71.00 |
| 2025-08-22 | 43.90 | 45.36 | 1.67 | 3.82% | 43.90 | 46.65 | 741233 | 334441.97 | 10.97% | 16.00 |
| 2025-08-21 | 45.00 | 43.69 | -1.03 | -2.30% | 43.51 | 45.28 | 528689 | 234000.45 | 7.83% | 3.00 |
| 2025-08-20 | 43.02 | 44.72 | 1.59 | 3.69% | 42.78 | 44.72 | 631244 | 276133.53 | 9.34% | 9.00 |
| 2025-08-19 | 43.54 | 43.13 | -0.40 | -0.92% | 43.04 | 44.60 | 585000 | 255330.44 | 8.66% | 43.00 |
| 2025-08-18 | 42.15 | 43.53 | 1.79 | 4.29% | 41.65 | 44.56 | 708736 | 305126.78 | 10.49% | 17.00 |
| 2025-08-15 | 40.68 | 41.74 | 0.70 | 1.71% | 40.68 | 41.84 | 393681 | 163217.17 | 5.83% | 61.00 |
| 2025-08-14 | 41.45 | 41.04 | -0.35 | -0.85% | 40.95 | 42.60 | 575414 | 240257.89 | 8.52% | 16.00 |
| 2025-08-13 | 41.09 | 41.39 | 0.31 | 0.75% | 40.75 | 41.67 | 453429 | 186833.67 | 6.71% | 19.40 |
| 2025-08-12 | 40.00 | 41.08 | 1.03 | 2.57% | 39.63 | 41.25 | 453997 | 184359.55 | 6.72% | 25.00 |
| 2025-08-11 | 39.50 | 40.05 | 0.48 | 1.21% | 39.48 | 40.37 | 200315 | 80201.02 | 2.97% | 1.00 |
| 2025-08-08 | 40.55 | 39.57 | -1.16 | -2.85% | 39.55 | 40.66 | 270908 | 108194.69 | 4.01% | 18.00 |
| 2025-08-07 | 40.79 | 40.73 | -0.02 | -0.05% | 40.42 | 41.29 | 359696 | 147018.88 | 5.32% | 7.00 |
| 2025-08-06 | 39.91 | 40.75 | 0.91 | 2.28% | 39.68 | 40.98 | 286677 | 116123.59 | 4.24% | 9.00 |
| 2025-08-05 | 39.89 | 39.84 | 0.08 | 0.20% | 39.61 | 39.97 | 151529 | 60289.80 | 2.24% | 41.00 |
| 2025-08-04 | 39.09 | 39.76 | 0.55 | 1.40% | 38.98 | 39.79 | 150349 | 59223.09 | 2.23% | 29.00 |
| 2025-08-01 | 39.91 | 39.21 | -0.68 | -1.70% | 39.00 | 40.26 | 222204 | 87725.02 | 3.29% | 3.00 |
| 2025-07-31 | 39.88 | 39.89 | -0.24 | -0.60% | 39.76 | 40.60 | 259096 | 104136.01 | 3.84% | 3.00 |
| 2025-07-30 | 41.00 | 40.13 | -0.95 | -2.31% | 39.97 | 41.25 | 268624 | 109200.32 | 3.98% | 12.00 |
| 2025-07-29 | 40.57 | 41.08 | 0.33 | 0.81% | 40.39 | 41.44 | 285433 | 117048.60 | 4.23% | 25.00 |
| 2025-07-28 | 41.22 | 40.75 | -0.43 | -1.04% | 40.73 | 41.37 | 252518 | 103435.67 | 3.74% | 22.00 |
| 2025-07-25 | 40.38 | 41.18 | 0.68 | 1.68% | 40.11 | 41.19 | 299360 | 121563.30 | 4.43% | 6.00 |
| 2025-07-24 | 40.06 | 40.50 | 0.44 | 1.10% | 39.96 | 40.71 | 264304 | 106723.13 | 3.91% | 4.00 |
| 2025-07-23 | 40.20 | 40.06 | -0.52 | -1.28% | 39.85 | 40.68 | 283315 | 113878.70 | 4.19% | 11.00 |
| 2025-07-22 | 41.21 | 40.58 | -0.86 | -2.08% | 40.41 | 41.43 | 416487 | 170008.20 | 6.16% | 43.00 |
| 2025-07-21 | 40.15 | 41.44 | 2.09 | 5.31% | 40.10 | 43.11 | 712085 | 295943.56 | 10.54% | 13.00 |
| 2025-07-18 | 39.48 | 39.35 | 0.13 | 0.33% | 38.90 | 40.18 | 321348 | 126954.18 | 4.76% | 22.00 |
| 2025-07-17 | 38.60 | 39.22 | 0.33 | 0.85% | 38.31 | 39.50 | 285740 | 111208.30 | 4.23% | 7.00 |
| 2025-07-16 | 38.55 | 38.89 | 0.35 | 0.91% | 38.39 | 39.53 | 286640 | 112024.04 | 4.24% | 6.00 |
| 2025-07-15 | 38.29 | 38.54 | 0.27 | 0.71% | 38.01 | 38.65 | 209733 | 80471.88 | 3.10% | 8.00 |
| 2025-07-14 | 38.29 | 38.27 | -0.30 | -0.78% | 37.86 | 38.69 | 163224 | 62342.76 | 2.42% | 4.00 |
| 2025-07-11 | 38.09 | 38.57 | 0.41 | 1.07% | 37.84 | 38.72 | 212716 | 81785.94 | 3.15% | 21.00 |
| 2025-07-10 | 37.80 | 38.16 | 0.24 | 0.63% | 37.80 | 38.30 | 125741 | 47814.68 | 1.86% | 13.00 |
| 2025-07-09 | 38.35 | 37.92 | -0.57 | -1.48% | 37.84 | 38.51 | 165415 | 63112.13 | 2.45% | 43.00 |
| 2025-07-08 | 38.00 | 38.49 | 0.67 | 1.77% | 38.00 | 38.56 | 181979 | 69778.02 | 2.69% | 3.00 |
| 2025-07-07 | 38.18 | 37.82 | -0.30 | -0.79% | 37.61 | 38.26 | 136644 | 51786.19 | 2.02% | 11.00 |
| 2025-07-04 | 38.62 | 38.12 | -0.53 | -1.37% | 37.86 | 38.80 | 208602 | 79748.48 | 3.09% | 2.00 |
| 2025-07-03 | 38.54 | 38.65 | 0.15 | 0.39% | 38.20 | 38.94 | 169779 | 65459.89 | 2.51% | 22.00 |
| 2025-07-02 | 39.75 | 38.50 | -1.59 | -3.97% | 38.33 | 39.76 | 309772 | 120422.56 | 4.59% | 8.89 |
| 2025-07-01 | 39.71 | 40.09 | 0.40 | 1.01% | 39.28 | 40.83 | 384047 | 154147.92 | 5.68% | 34.00 |
| 2025-06-30 | 39.60 | 39.69 | 0.12 | 0.30% | 39.48 | 40.13 | 246938 | 98098.50 | 3.66% | 17.00 |
| 2025-06-27 | 40.06 | 39.57 | -0.09 | -0.23% | 39.48 | 40.23 | 268633 | 106944.73 | 3.98% | 5.00 |
| 2025-06-26 | 40.40 | 39.66 | -0.80 | -1.98% | 39.63 | 40.41 | 316128 | 126316.21 | 4.68% | 26.90 |
| 2025-06-25 | 39.56 | 40.46 | 0.91 | 2.30% | 39.30 | 40.46 | 452917 | 180887.75 | 6.70% | 11.20 |
| 2025-06-24 | 37.95 | 39.55 | 1.70 | 4.49% | 37.95 | 39.84 | 414252 | 162860.81 | 6.13% | 4.30 |
| 2025-06-23 | 37.17 | 37.85 | 0.32 | 0.85% | 37.01 | 38.30 | 180353 | 68297.77 | 2.67% | 8.60 |
| 2025-06-20 | 38.05 | 37.53 | -0.87 | -2.27% | 37.46 | 38.75 | 210938 | 79806.93 | 3.12% | 3.00 |
| 2025-06-19 | 39.03 | 38.40 | -0.61 | -1.56% | 38.26 | 39.45 | 287990 | 111907.87 | 4.26% | 8.00 |
| 2025-06-18 | 37.60 | 39.01 | 1.17 | 3.09% | 37.36 | 39.48 | 323180 | 124910.70 | 4.78% | 19.00 |
| 2025-06-17 | 38.32 | 37.84 | -0.47 | -1.23% | 37.55 | 38.88 | 221264 | 84001.36 | 3.28% | 7.00 |
| 2025-06-16 | 38.43 | 38.31 | -0.49 | -1.26% | 38.13 | 38.95 | 236224 | 90885.62 | 3.50% | 7.00 |
| 2025-06-13 | 38.49 | 38.80 | -0.01 | -0.03% | 37.91 | 39.40 | 638606 | 248112.03 | 9.46% | 29.00 |
| 2025-06-12 | 38.55 | 38.81 | 0.04 | 0.10% | 38.36 | 39.48 | 290747 | 113655.23 | 4.30% | 16.00 |
| 2025-06-11 | 38.26 | 38.77 | 0.53 | 1.39% | 38.20 | 39.30 | 204495 | 79403.48 | 3.03% | 0.00 |
| 2025-06-10 | 39.38 | 38.24 | -1.18 | -2.99% | 37.80 | 39.60 | 252231 | 96952.55 | 3.73% | 3.00 |
| 2025-06-09 | 38.90 | 39.42 | 0.49 | 1.26% | 38.70 | 39.68 | 235280 | 92347.99 | 3.48% | 0.00 |
| 2025-06-06 | 38.57 | 38.93 | 0.24 | 0.62% | 38.31 | 39.45 | 233578 | 90914.65 | 3.46% | 25.00 |
| 2025-06-05 | 37.98 | 38.69 | 0.60 | 1.58% | 37.86 | 38.82 | 235410 | 90373.36 | 3.49% | 8.00 |
| 2025-06-04 | 37.82 | 38.09 | 0.41 | 1.09% | 37.69 | 38.38 | 166872 | 63678.84 | 2.48% | 13.00 |
| 2025-06-03 | 36.98 | 37.68 | 0.30 | 0.80% | 36.76 | 37.98 | 182126 | 68661.52 | 2.70% | 16.00 |
| 2025-05-30 | 37.98 | 37.38 | -0.90 | -2.35% | 37.19 | 38.00 | 163949 | 61385.75 | 2.43% | 16.00 |
| 2025-05-29 | 37.70 | 38.28 | 0.61 | 1.62% | 37.70 | 38.50 | 209590 | 80170.44 | 3.11% | 30.00 |
| 2025-05-28 | 37.89 | 37.67 | -0.10 | -0.26% | 37.52 | 38.15 | 136232 | 51444.49 | 2.02% | 21.00 |
| 2025-05-27 | 38.50 | 37.77 | -0.92 | -2.38% | 37.73 | 38.68 | 181034 | 68730.24 | 2.69% | 3.00 |
| 2025-05-26 | 38.12 | 38.69 | 0.50 | 1.31% | 38.05 | 39.00 | 192020 | 73938.78 | 2.85% | 1.00 |
深证大盘股票行情在线 K线走势图
