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 |
|---|
| 2025-12-17 | 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 |
| 2025-11-20 | 41.92 | 41.35 | -0.08 | -0.19% | 41.33 | 42.16 | 102178 | 42563.18 | 1.51% | 0.00 |
| 2025-11-19 | 41.98 | 41.43 | -0.42 | -1.00% | 41.27 | 42.24 | 129482 | 54012.01 | 1.92% | 0.00 |
| 2025-11-18 | 41.67 | 41.85 | 0.00 | 0.00% | 41.43 | 42.40 | 126108 | 52985.47 | 1.87% | 0.00 |
| 2025-11-17 | 41.56 | 41.85 | 0.45 | 1.09% | 41.50 | 42.05 | 127091 | 53077.69 | 1.88% | 4.00 |
| 2025-11-14 | 42.63 | 41.40 | -1.66 | -3.86% | 41.40 | 42.68 | 195263 | 82065.09 | 2.89% | 21.00 |
| 2025-11-13 | 42.50 | 43.06 | 0.41 | 0.96% | 42.40 | 43.43 | 156893 | 67421.20 | 2.32% | 5.00 |
| 2025-11-12 | 42.42 | 42.65 | 0.15 | 0.35% | 41.80 | 43.09 | 179092 | 76132.11 | 2.65% | 0.00 |
| 2025-11-11 | 44.26 | 42.50 | -1.45 | -3.30% | 42.43 | 44.56 | 229028 | 99239.06 | 3.39% | 0.00 |
| 2025-11-10 | 43.99 | 43.95 | 0.31 | 0.71% | 43.51 | 44.43 | 159594 | 70015.73 | 2.36% | 6.00 |
| 2025-11-07 | 44.02 | 43.64 | -0.95 | -2.13% | 43.45 | 44.19 | 161713 | 70834.33 | 2.39% | 7.00 |
| 2025-11-06 | 44.00 | 44.59 | 0.89 | 2.04% | 43.85 | 44.73 | 181129 | 80400.66 | 2.68% | 2.00 |
| 2025-11-05 | 43.82 | 43.70 | -0.65 | -1.47% | 43.08 | 44.38 | 186519 | 81541.86 | 2.76% | 10.00 |
| 2025-11-04 | 45.47 | 44.35 | -1.43 | -3.12% | 44.07 | 45.58 | 190794 | 85367.55 | 2.82% | 2.00 |
| 2025-11-03 | 45.70 | 45.78 | -0.03 | -0.07% | 44.08 | 45.91 | 270478 | 121495.30 | 4.00% | 39.00 |
| 2025-10-31 | 46.40 | 45.81 | -0.73 | -1.57% | 45.78 | 46.98 | 261390 | 120810.23 | 3.87% | 0.00 |
| 2025-10-30 | 47.98 | 46.54 | -1.39 | -2.90% | 46.50 | 48.02 | 291125 | 137145.45 | 4.31% | 25.00 |
| 2025-10-29 | 47.97 | 47.93 | -0.28 | -0.58% | 47.50 | 48.68 | 272887 | 130697.58 | 4.04% | 4.00 |
| 2025-10-28 | 48.71 | 48.21 | -0.58 | -1.19% | 47.95 | 49.26 | 285828 | 139031.23 | 4.23% | 13.00 |
| 2025-10-27 | 48.80 | 48.79 | 0.57 | 1.18% | 48.03 | 49.32 | 335435 | 163377.02 | 4.96% | 42.00 |
| 2025-10-24 | 46.99 | 48.22 | 1.53 | 3.28% | 46.95 | 48.34 | 311804 | 149228.28 | 4.61% | 19.00 |
| 2025-10-23 | 46.45 | 46.69 | 0.04 | 0.09% | 45.26 | 46.85 | 226531 | 103956.76 | 3.35% | 7.00 |
| 2025-10-22 | 47.00 | 46.65 | -0.92 | -1.93% | 46.50 | 47.41 | 201434 | 94368.97 | 2.98% | 0.00 |
| 2025-10-21 | 47.30 | 47.57 | 0.56 | 1.19% | 46.91 | 48.10 | 226048 | 107486.50 | 3.35% | 14.00 |
| 2025-10-20 | 47.27 | 47.01 | 0.70 | 1.51% | 46.58 | 47.98 | 261536 | 123681.61 | 3.87% | 2.00 |
| 2025-10-17 | 49.26 | 46.31 | -3.29 | -6.63% | 46.31 | 49.30 | 399687 | 190449.16 | 5.92% | 22.00 |
| 2025-10-16 | 50.23 | 49.60 | -1.11 | -2.19% | 49.41 | 51.69 | 371905 | 187203.25 | 5.50% | 7.00 |
| 2025-10-15 | 51.00 | 50.71 | -0.41 | -0.80% | 48.75 | 51.12 | 457410 | 227421.80 | 6.77% | 19.00 |
| 2025-10-14 | 51.88 | 51.12 | -0.67 | -1.29% | 50.64 | 53.36 | 681067 | 352514.03 | 10.08% | 16.00 |
| 2025-10-13 | 47.01 | 51.79 | 3.59 | 7.45% | 47.01 | 51.98 | 699600 | 355364.22 | 10.36% | 18.00 |
| 2025-10-10 | 51.11 | 48.20 | -4.05 | -7.75% | 48.00 | 51.80 | 584251 | 289060.06 | 8.65% | 26.00 |
| 2025-10-09 | 52.40 | 52.25 | 0.43 | 0.83% | 51.20 | 53.76 | 682437 | 358970.28 | 10.10% | 4.00 |
| 2025-09-30 | 50.02 | 51.82 | 2.11 | 4.24% | 50.00 | 51.98 | 541329 | 277222.88 | 8.01% | 36.00 |
| 2025-09-29 | 50.00 | 49.71 | -0.47 | -0.94% | 48.93 | 50.34 | 388073 | 192304.72 | 5.74% | 4.00 |
| 2025-09-26 | 51.70 | 50.18 | -1.96 | -3.76% | 50.18 | 52.58 | 472964 | 242074.47 | 7.00% | 33.00 |
| 2025-09-25 | 51.75 | 52.14 | 0.39 | 0.75% | 51.22 | 52.99 | 616402 | 322174.91 | 9.12% | 71.00 |
| 2025-09-24 | 49.21 | 51.75 | 2.11 | 4.25% | 48.84 | 52.42 | 717189 | 366735.59 | 10.62% | 12.00 |
| 2025-09-23 | 50.16 | 49.64 | -0.52 | -1.04% | 47.79 | 50.28 | 506594 | 247920.67 | 7.50% | 20.00 |
| 2025-09-22 | 49.03 | 50.16 | 1.41 | 2.89% | 48.99 | 50.49 | 477082 | 238614.06 | 7.06% | 7.00 |
| 2025-09-19 | 50.94 | 48.75 | -1.52 | -3.02% | 48.75 | 51.10 | 592721 | 295576.56 | 8.77% | 7.00 |
| 2025-09-18 | 51.40 | 50.27 | -0.62 | -1.22% | 49.49 | 54.70 | 1046852 | 544253.06 | 15.50% | 39.00 |
| 2025-09-17 | 48.75 | 50.89 | 2.12 | 4.35% | 48.13 | 51.36 | 714916 | 357568.91 | 10.58% | 134.00 |
| 2025-09-16 | 47.65 | 48.77 | 0.92 | 1.92% | 47.61 | 49.07 | 434780 | 211012.66 | 6.44% | 5.00 |
| 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 |
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
深市涨幅前二十
创业板涨幅前二十
