昊志机电(300503)股票行情
昊志机电(300503)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 |
|---|
| 2026-03-25 | 46.77 | 46.96 | 0.54 | 1.16% | 46.58 | 48.06 | 106583 | 50480.58 | 4.42% | 0.00 |
| 2026-03-24 | 47.88 | 46.42 | -0.36 | -0.77% | 45.03 | 47.99 | 135601 | 62518.10 | 5.63% | 2.00 |
| 2026-03-23 | 49.01 | 46.78 | -2.95 | -5.93% | 46.19 | 50.95 | 152395 | 73888.94 | 6.32% | 0.00 |
| 2026-03-20 | 50.50 | 49.73 | -0.40 | -0.80% | 49.33 | 51.88 | 118361 | 59758.43 | 4.91% | 13.00 |
| 2026-03-19 | 51.34 | 50.13 | -3.05 | -5.74% | 49.83 | 51.75 | 150807 | 76462.03 | 6.26% | 1.00 |
| 2026-03-18 | 51.76 | 53.18 | 1.49 | 2.88% | 51.76 | 54.38 | 223049 | 118220.93 | 9.26% | 0.00 |
| 2026-03-17 | 51.45 | 51.69 | 1.15 | 2.28% | 51.01 | 54.95 | 231421 | 121866.14 | 9.60% | 2.00 |
| 2026-03-16 | 48.35 | 50.54 | 2.42 | 5.03% | 47.61 | 51.05 | 143303 | 70848.98 | 5.95% | 1.00 |
| 2026-03-13 | 49.99 | 48.12 | -1.27 | -2.57% | 48.06 | 49.99 | 59978 | 29155.68 | 2.49% | 0.00 |
| 2026-03-12 | 50.60 | 49.39 | -1.40 | -2.76% | 49.11 | 50.65 | 93973 | 46713.11 | 3.90% | 0.00 |
| 2026-03-11 | 51.30 | 50.79 | -0.01 | -0.02% | 50.56 | 52.48 | 154974 | 79334.60 | 6.43% | 3.00 |
| 2026-03-10 | 49.73 | 50.80 | 1.74 | 3.55% | 49.51 | 51.16 | 140575 | 70878.58 | 5.83% | 28.00 |
| 2026-03-09 | 48.00 | 49.06 | -0.34 | -0.69% | 47.63 | 49.21 | 108022 | 52343.81 | 4.48% | 0.00 |
| 2026-03-06 | 49.14 | 49.40 | -0.19 | -0.38% | 49.14 | 50.06 | 64195 | 31795.53 | 2.66% | 0.00 |
| 2026-03-05 | 49.58 | 49.59 | 1.13 | 2.33% | 49.17 | 50.23 | 91512 | 45422.29 | 3.80% | 0.00 |
| 2026-03-04 | 47.95 | 48.46 | 0.02 | 0.04% | 47.85 | 49.29 | 95580 | 46451.83 | 3.97% | 5.00 |
| 2026-03-03 | 52.00 | 48.44 | -3.71 | -7.11% | 48.25 | 52.46 | 166875 | 83051.93 | 6.92% | 1.00 |
| 2026-03-02 | 51.70 | 52.15 | -1.01 | -1.90% | 51.51 | 53.50 | 134790 | 70575.98 | 5.59% | 32.00 |
| 2026-02-27 | 53.71 | 53.16 | -1.53 | -2.80% | 53.05 | 54.18 | 134686 | 72044.21 | 5.59% | 25.00 |
| 2026-02-26 | 54.89 | 54.69 | -0.44 | -0.80% | 53.80 | 55.09 | 108026 | 59041.64 | 4.48% | 4.00 |
| 2026-02-25 | 53.50 | 55.13 | 1.89 | 3.55% | 53.10 | 55.41 | 167872 | 91618.53 | 6.97% | 23.00 |
| 2026-02-24 | 56.99 | 53.24 | -1.99 | -3.60% | 52.00 | 57.00 | 173681 | 93428.21 | 7.21% | 34.00 |
| 2026-02-13 | 54.82 | 55.23 | 0.22 | 0.40% | 54.70 | 56.00 | 118078 | 65511.61 | 4.90% | 1.00 |
| 2026-02-12 | 54.86 | 55.01 | 0.01 | 0.02% | 54.73 | 56.33 | 129845 | 71907.32 | 5.39% | 6.00 |
| 2026-02-11 | 56.20 | 55.00 | -2.30 | -4.01% | 54.90 | 56.85 | 189200 | 105002.41 | 7.85% | 0.00 |
| 2026-02-10 | 55.87 | 57.30 | 0.95 | 1.69% | 55.41 | 59.00 | 251614 | 143550.12 | 10.44% | 7.00 |
| 2026-02-09 | 56.46 | 56.35 | 0.79 | 1.42% | 54.85 | 56.80 | 183362 | 102281.36 | 7.61% | 12.00 |
| 2026-02-06 | 54.12 | 55.56 | 0.87 | 1.59% | 53.90 | 57.07 | 207782 | 116243.34 | 8.62% | 14.00 |
| 2026-02-05 | 55.20 | 54.69 | -1.92 | -3.39% | 54.30 | 55.66 | 137112 | 75201.22 | 5.69% | 18.00 |
| 2026-02-04 | 57.39 | 56.61 | -1.74 | -2.98% | 55.66 | 57.88 | 211000 | 119450.48 | 8.76% | 13.00 |
| 2026-02-03 | 56.58 | 58.35 | 1.20 | 2.10% | 55.44 | 58.86 | 279033 | 161093.12 | 11.58% | 20.05 |
| 2026-02-02 | 55.63 | 57.15 | 1.58 | 2.84% | 55.63 | 59.95 | 322640 | 185191.20 | 13.39% | 29.00 |
| 2026-01-30 | 55.42 | 55.57 | -0.43 | -0.77% | 52.99 | 56.70 | 253127 | 138469.38 | 10.50% | 37.00 |
| 2026-01-29 | 57.71 | 56.00 | -1.71 | -2.96% | 55.81 | 58.03 | 204493 | 116081.89 | 8.49% | 30.00 |
| 2026-01-28 | 59.92 | 57.71 | -1.69 | -2.85% | 56.84 | 59.94 | 269398 | 155519.06 | 11.18% | 38.00 |
| 2026-01-27 | 59.80 | 59.40 | -2.30 | -3.73% | 58.10 | 61.00 | 327591 | 194804.86 | 13.59% | 84.00 |
| 2026-01-26 | 71.55 | 61.70 | -9.95 | -13.89% | 61.58 | 71.76 | 471428 | 308467.00 | 19.56% | 38.00 |
| 2026-01-23 | 68.00 | 71.65 | 4.39 | 6.53% | 66.88 | 72.56 | 478530 | 336422.22 | 19.86% | 101.00 |
| 2026-01-22 | 65.12 | 67.26 | 1.38 | 2.09% | 64.80 | 68.68 | 386277 | 259448.55 | 16.03% | 101.00 |
| 2026-01-21 | 64.65 | 65.88 | 1.87 | 2.92% | 62.86 | 69.77 | 410667 | 275102.62 | 17.04% | 31.00 |
| 2026-01-20 | 66.11 | 64.01 | -3.49 | -5.17% | 63.17 | 68.98 | 403281 | 262919.16 | 16.74% | 28.00 |
| 2026-01-19 | 63.00 | 67.50 | 4.58 | 7.28% | 63.00 | 70.85 | 532666 | 354879.94 | 22.10% | 26.00 |
| 2026-01-16 | 61.64 | 62.92 | 2.70 | 4.48% | 60.38 | 64.49 | 486647 | 303665.34 | 20.19% | 0.00 |
| 2026-01-15 | 60.57 | 60.22 | -1.22 | -1.99% | 59.54 | 61.50 | 257161 | 155275.94 | 10.67% | 10.00 |
| 2026-01-14 | 63.64 | 61.44 | -1.46 | -2.32% | 60.75 | 66.61 | 476402 | 300077.19 | 19.77% | 5.00 |
| 2026-01-13 | 66.89 | 62.90 | -6.37 | -9.20% | 55.72 | 69.00 | 536893 | 341799.69 | 22.28% | 23.00 |
| 2026-01-12 | 63.26 | 69.27 | 4.36 | 6.72% | 63.26 | 74.65 | 634301 | 436557.16 | 26.32% | 90.00 |
| 2026-01-09 | 63.08 | 64.91 | 4.11 | 6.76% | 62.26 | 69.93 | 689344 | 454086.91 | 28.61% | 12.00 |
| 2026-01-08 | 59.62 | 60.80 | 1.18 | 1.98% | 58.85 | 61.50 | 458475 | 277473.66 | 19.03% | 7.00 |
| 2026-01-07 | 58.00 | 59.62 | -2.29 | -3.70% | 56.88 | 62.77 | 508649 | 305477.66 | 21.11% | 102.00 |
| 2026-01-06 | 60.03 | 61.91 | 1.25 | 2.06% | 58.45 | 62.85 | 643580 | 390290.47 | 26.71% | 75.00 |
| 2026-01-05 | 62.22 | 60.66 | -3.06 | -4.80% | 60.00 | 62.93 | 567416 | 345317.31 | 23.55% | 24.00 |
| 2025-12-31 | 62.40 | 63.72 | -0.08 | -0.13% | 60.48 | 66.65 | 731804 | 467108.34 | 30.37% | 81.00 |
| 2025-12-30 | 50.74 | 63.80 | 10.00 | 18.59% | 50.74 | 64.56 | 814531 | 476040.75 | 33.80% | 13.00 |
| 2025-12-29 | 45.02 | 53.80 | 7.08 | 15.15% | 45.02 | 54.55 | 759428 | 380257.47 | 31.51% | 44.00 |
| 2025-12-26 | 46.00 | 46.72 | 3.30 | 7.60% | 45.88 | 49.56 | 726285 | 344921.75 | 30.14% | 63.00 |
| 2025-12-25 | 37.55 | 43.42 | 7.24 | 20.01% | 37.02 | 43.42 | 524466 | 212804.83 | 21.76% | 0.00 |
| 2025-12-24 | 34.90 | 36.18 | 1.20 | 3.43% | 34.63 | 36.58 | 170677 | 61010.48 | 7.08% | 11.00 |
| 2025-12-23 | 35.70 | 34.98 | -0.68 | -1.91% | 34.88 | 35.89 | 173007 | 60896.26 | 7.18% | 26.00 |
| 2025-12-22 | 36.29 | 35.66 | -0.27 | -0.75% | 35.48 | 36.37 | 189439 | 67809.70 | 7.86% | 0.00 |
| 2025-12-19 | 36.16 | 35.93 | -0.13 | -0.36% | 35.80 | 37.24 | 191046 | 69305.23 | 7.93% | 43.00 |
| 2025-12-18 | 35.55 | 36.06 | 0.06 | 0.17% | 35.08 | 37.70 | 255545 | 94003.95 | 10.60% | 5.00 |
| 2025-12-17 | 35.76 | 36.00 | 0.09 | 0.25% | 35.52 | 36.75 | 191676 | 69215.17 | 7.95% | 31.00 |
| 2025-12-16 | 37.00 | 35.91 | -1.75 | -4.65% | 35.55 | 37.21 | 237946 | 86305.24 | 9.87% | 9.00 |
| 2025-12-15 | 38.32 | 37.66 | -0.94 | -2.44% | 36.50 | 38.56 | 344326 | 129545.30 | 14.29% | 23.00 |
| 2025-12-12 | 35.91 | 38.60 | 2.30 | 6.34% | 35.35 | 39.20 | 432590 | 162263.86 | 17.95% | 8.00 |
| 2025-12-11 | 36.93 | 36.30 | -0.58 | -1.57% | 36.16 | 37.47 | 288436 | 105788.23 | 11.97% | 5.00 |
| 2025-12-10 | 35.56 | 36.88 | 1.93 | 5.52% | 35.51 | 37.99 | 467333 | 172399.12 | 19.39% | 22.00 |
| 2025-12-09 | 35.50 | 34.95 | -0.85 | -2.37% | 34.40 | 36.10 | 308285 | 107911.98 | 12.79% | 8.00 |
| 2025-12-08 | 34.99 | 35.80 | 1.33 | 3.86% | 33.60 | 36.20 | 569677 | 198564.98 | 23.64% | 36.00 |
| 2025-12-05 | 30.01 | 34.47 | 4.01 | 13.16% | 29.66 | 36.55 | 684438 | 232323.78 | 28.40% | 30.00 |
| 2025-12-04 | 30.01 | 30.46 | 1.52 | 5.25% | 29.51 | 31.13 | 270357 | 81917.04 | 11.22% | 19.00 |
| 2025-12-03 | 29.59 | 28.94 | -0.52 | -1.77% | 28.88 | 29.75 | 100270 | 29203.11 | 4.16% | 0.00 |
| 2025-12-02 | 30.16 | 29.46 | -1.22 | -3.98% | 29.40 | 30.40 | 145414 | 43257.78 | 6.03% | 5.00 |
| 2025-12-01 | 29.50 | 30.68 | 1.43 | 4.89% | 29.10 | 31.23 | 272764 | 82903.74 | 11.32% | 10.00 |
| 2025-11-28 | 27.80 | 29.25 | 1.74 | 6.32% | 27.51 | 30.19 | 226953 | 65958.59 | 9.42% | 6.00 |
| 2025-11-27 | 27.60 | 27.51 | -0.64 | -2.27% | 27.34 | 28.39 | 127771 | 35422.90 | 5.30% | 9.00 |
| 2025-11-26 | 28.60 | 28.15 | 0.65 | 2.36% | 28.15 | 29.50 | 198826 | 57544.39 | 8.25% | 1.00 |
| 2025-11-25 | 27.00 | 27.50 | 0.73 | 2.73% | 26.81 | 27.69 | 83799 | 22769.72 | 3.48% | 23.00 |
| 2025-11-24 | 26.39 | 26.77 | 0.44 | 1.67% | 26.09 | 26.95 | 61689 | 16366.39 | 2.56% | 0.00 |
深证大盘股票行情在线 K线走势图
昊志机电(300503)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
