当前位置: 爱股网 > 股票行情 > 全志科技(300458)股票行情

全志科技(300458)股票行情

全志科技(300458)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-24	36.39	36.07	0.03	0.08%	34.68	36.68	186708	66280.07	2.76%	1.00
2026-03-23	35.45	36.04	0.11	0.31%	35.20	37.15	229934	83270.46	3.40%	10.00
2026-03-20	37.30	35.93	-0.97	-2.63%	35.90	37.37	124000	45460.81	1.84%	10.00
2026-03-19	37.50	36.90	-1.24	-3.25%	36.75	37.62	137617	51205.77	2.04%	0.00
2026-03-18	37.87	38.14	0.43	1.14%	37.56	38.33	107347	40776.71	1.59%	0.00
2026-03-17	38.50	37.71	-0.68	-1.77%	37.65	38.55	99690	37930.61	1.48%	0.00
2026-03-16	37.60	38.39	0.77	2.05%	37.25	38.48	127575	48394.15	1.89%	9.00
2026-03-13	37.99	37.62	-0.43	-1.13%	37.58	38.39	100388	38081.62	1.49%	1.00
2026-03-12	38.52	38.05	-0.66	-1.70%	37.95	38.88	107046	40993.81	1.58%	0.00
2026-03-11	39.01	38.71	-0.48	-1.22%	38.58	39.28	122203	47528.55	1.81%	0.00
2026-03-10	39.10	39.19	0.69	1.79%	38.70	39.45	144771	56622.52	2.14%	2.00
2026-03-09	38.30	38.50	-0.61	-1.56%	37.20	38.59	179923	67958.05	2.66%	8.00
2026-03-06	38.00	39.11	0.81	2.11%	37.96	39.60	135170	52542.95	2.00%	0.00
2026-03-05	38.83	38.30	0.20	0.52%	38.08	39.04	130809	50505.89	1.94%	13.00
2026-03-04	37.50	38.10	-0.06	-0.16%	37.42	38.82	130508	49953.82	1.93%	0.00
2026-03-03	40.74	38.16	-2.43	-5.99%	38.10	40.95	241121	94516.41	3.57%	0.00
2026-03-02	41.50	40.59	-2.05	-4.81%	40.41	41.89	255906	104664.49	3.79%	8.00
2026-02-27	42.52	42.64	-0.28	-0.65%	42.11	42.90	150375	63829.77	2.23%	0.00
2026-02-26	42.69	42.92	0.20	0.47%	42.30	43.20	172314	73695.62	2.55%	6.00
2026-02-25	42.66	42.72	0.12	0.28%	42.34	42.84	135664	57815.69	2.01%	3.00
2026-02-24	42.99	42.60	0.64	1.53%	42.36	43.21	166430	71126.16	2.46%	8.00
2026-02-13	42.02	41.96	-0.28	-0.66%	41.95	42.47	120688	50974.22	1.79%	12.00
2026-02-12	42.00	42.24	0.49	1.17%	41.85	42.48	142594	60160.75	2.11%	16.00
2026-02-11	41.90	41.75	-0.27	-0.64%	41.72	42.13	101777	42665.63	1.51%	16.00
2026-02-10	42.00	42.02	0.03	0.07%	41.91	42.54	119360	50293.36	1.77%	5.00
2026-02-09	42.10	41.99	0.63	1.52%	41.86	42.24	123916	52100.40	1.83%	13.00
2026-02-06	41.18	41.36	-0.02	-0.05%	40.75	41.95	131188	54456.98	1.94%	14.00
2026-02-05	41.71	41.38	-1.01	-2.38%	41.10	41.98	153137	63426.77	2.27%	3.00
2026-02-04	43.18	42.39	-1.30	-2.98%	41.72	43.19	234550	99209.86	3.47%	12.00
2026-02-03	43.39	43.69	0.81	1.89%	43.04	44.00	189800	82684.43	2.81%	0.00
2026-02-02	45.12	42.88	-3.17	-6.88%	42.75	45.30	387305	169962.16	5.73%	3.00
2026-01-30	44.44	46.05	1.50	3.37%	43.60	47.30	450493	204301.02	6.67%	13.00
2026-01-29	46.00	44.55	-1.85	-3.99%	44.52	46.57	351414	159622.56	5.20%	1.00
2026-01-28	46.91	46.40	-0.18	-0.39%	46.12	48.20	385967	181515.72	5.71%	89.00
2026-01-27	45.00	46.58	1.31	2.89%	44.88	46.79	370753	171072.56	5.49%	1.00
2026-01-26	46.85	45.27	-1.56	-3.33%	45.13	47.77	381292	176037.84	5.64%	14.00
2026-01-23	47.33	46.83	1.46	3.22%	46.20	48.99	637290	302053.88	9.43%	47.00
2026-01-22	46.42	45.37	-0.42	-0.92%	45.04	46.83	269971	123351.46	4.00%	5.00
2026-01-21	44.00	45.79	0.27	0.59%	43.86	46.30	312867	142793.80	4.63%	10.00
2026-01-20	45.52	45.52	0.00	0.00%	45.00	46.41	275141	125695.48	4.07%	10.00
2026-01-19	46.41	45.52	-1.03	-2.21%	45.43	46.66	259935	118854.68	3.85%	6.00
2026-01-16	46.07	46.55	0.89	1.95%	45.60	46.74	409696	189477.28	6.06%	27.00
2026-01-15	44.89	45.66	0.76	1.69%	44.68	45.79	290949	132021.58	4.31%	16.00
2026-01-14	44.35	44.90	0.79	1.79%	44.35	45.95	390453	176465.47	5.78%	13.00
2026-01-13	46.74	44.11	-2.33	-5.02%	43.92	46.74	382153	172189.56	5.66%	0.00
2026-01-12	45.28	46.44	1.62	3.61%	44.50	46.47	401446	183812.27	5.94%	0.00
2026-01-09	44.09	44.82	0.73	1.66%	43.91	44.91	263807	117680.55	3.90%	11.00
2026-01-08	44.30	44.09	-0.57	-1.28%	43.93	45.07	263363	117019.61	3.90%	15.00
2026-01-07	44.29	44.66	0.66	1.50%	43.97	45.21	402090	179173.20	5.95%	25.00
2026-01-06	43.79	44.00	0.47	1.08%	43.36	44.35	308041	135313.02	4.56%	4.00
2026-01-05	42.42	43.53	1.50	3.57%	42.42	43.53	264122	114003.24	3.91%	8.00
2025-12-31	43.05	42.03	-0.90	-2.10%	41.93	43.15	171217	72471.28	2.53%	16.00
2025-12-30	41.61	42.93	1.19	2.85%	41.56	43.15	246921	105104.02	3.65%	30.00
2025-12-29	41.93	41.74	-0.26	-0.62%	41.67	42.45	130972	55076.37	1.94%	3.00
2025-12-26	42.29	42.00	-0.50	-1.18%	41.86	42.76	143205	60483.17	2.12%	0.00
2025-12-25	42.11	42.50	0.46	1.09%	41.94	42.69	151425	64205.37	2.24%	14.00
2025-12-24	41.26	42.04	0.84	2.04%	41.26	42.11	179390	75124.17	2.65%	15.00
2025-12-23	41.36	41.20	-0.36	-0.87%	41.03	41.82	118646	49078.26	1.76%	0.82
2025-12-22	41.00	41.56	0.76	1.86%	40.99	41.84	144786	60227.17	2.14%	7.00
2025-12-19	41.36	40.80	-0.26	-0.63%	40.73	41.68	120209	49426.66	1.78%	0.00
2025-12-18	41.45	41.06	-0.63	-1.51%	41.06	41.84	108174	44823.11	1.60%	1.00
2025-12-17	40.83	41.69	0.79	1.93%	40.41	41.76	149428	61412.67	2.21%	0.00
2025-12-16	41.40	40.90	-0.59	-1.42%	40.75	41.80	127679	52488.82	1.89%	7.00
2025-12-15	42.56	41.49	-1.37	-3.20%	41.46	42.56	171128	71677.27	2.53%	0.00
2025-12-12	41.53	42.86	1.27	3.05%	41.32	43.06	242897	103253.24	3.59%	11.00
2025-12-11	42.61	41.59	-0.94	-2.21%	41.59	42.78	146641	61587.01	2.17%	7.00
2025-12-10	42.03	42.53	0.15	0.35%	41.66	42.57	142387	60019.98	2.11%	2.00
2025-12-09	42.63	42.38	-0.26	-0.61%	42.25	43.25	174892	74803.23	2.59%	0.00
2025-12-08	42.25	42.64	0.37	0.88%	42.20	42.94	174075	74206.85	2.58%	0.00
2025-12-05	42.42	42.27	-0.15	-0.35%	41.48	42.50	146895	61714.41	2.17%	6.00
2025-12-04	42.26	42.42	0.15	0.35%	41.57	42.64	133744	56330.52	1.98%	10.00
2025-12-03	43.45	42.27	-0.97	-2.24%	42.12	43.57	167639	71600.91	2.48%	1.00
2025-12-02	43.98	43.24	-0.75	-1.70%	43.11	44.27	236991	103323.93	3.51%	0.00
2025-12-01	42.35	43.99	2.01	4.79%	42.00	44.11	337049	145870.55	4.99%	7.00
2025-11-28	42.17	41.98	0.07	0.17%	41.60	42.22	129727	54358.69	1.92%	2.00
2025-11-27	41.66	41.91	0.01	0.02%	41.66	42.99	213680	90742.23	3.16%	14.00
2025-11-26	41.11	41.90	0.39	0.94%	41.11	42.71	229373	96753.93	3.39%	22.00
2025-11-25	41.30	41.51	0.54	1.32%	41.28	42.37	180928	75655.77	2.68%	11.00
2025-11-24	40.30	40.97	1.06	2.66%	39.95	41.33	150132	60967.83	2.22%	10.00
2025-11-21	40.70	39.91	-1.44	-3.48%	39.91	41.20	178030	71908.06	2.63%	3.00

深证大盘股票行情在线 K线走势图

全志科技(300458)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24