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
2026-04-01	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%
2026-03-27	46.00	46.75	0.02	0.04%	45.33	47.11	74959	34727	3.11%
2026-03-26	47.25	46.73	-0.23	-0.49%	46.20	48.57	125716	59706	5.22%
2026-03-25	46.77	46.96	0.54	1.16%	46.58	48.06	106583	50480	4.42%
2026-03-24	47.88	46.42	-0.36	-0.77%	45.03	47.99	135601	62518	5.63%
2026-03-23	49.01	46.78	-2.95	-5.93%	46.19	50.95	152395	73888	6.32%
2026-03-20	50.50	49.73	-0.40	-0.80%	49.33	51.88	118361	59758	4.91%
2026-03-19	51.34	50.13	-3.05	-5.74%	49.83	51.75	150807	76462	6.26%
2026-03-18	51.76	53.18	1.49	2.88%	51.76	54.38	223049	118220	9.26%
2026-03-17	51.45	51.69	1.15	2.28%	51.01	54.95	231421	121866	9.60%
2026-03-16	48.35	50.54	2.42	5.03%	47.61	51.05	143303	70848	5.95%
2026-03-13	49.99	48.12	-1.27	-2.57%	48.06	49.99	59978	29155	2.49%
2026-03-12	50.60	49.39	-1.40	-2.76%	49.11	50.65	93973	46713	3.90%
2026-03-11	51.30	50.79	-0.01	-0.02%	50.56	52.48	154974	79334	6.43%
2026-03-10	49.73	50.80	1.74	3.55%	49.51	51.16	140575	70878	5.83%
2026-03-09	48.00	49.06	-0.34	-0.69%	47.63	49.21	108022	52343	4.48%
2026-03-06	49.14	49.40	-0.19	-0.38%	49.14	50.06	64195	31795	2.66%
2026-03-05	49.58	49.59	1.13	2.33%	49.17	50.23	91512	45422	3.80%
2026-03-04	47.95	48.46	0.02	0.04%	47.85	49.29	95580	46451	3.97%
2026-03-03	52.00	48.44	-3.71	-7.11%	48.25	52.46	166875	83051	6.92%
2026-03-02	51.70	52.15	-1.01	-1.90%	51.51	53.50	134790	70575	5.59%
2026-02-27	53.71	53.16	-1.53	-2.80%	53.05	54.18	134686	72044	5.59%
2026-02-26	54.89	54.69	-0.44	-0.80%	53.80	55.09	108026	59041	4.48%
2026-02-25	53.50	55.13	1.89	3.55%	53.10	55.41	167872	91618	6.97%
2026-02-24	56.99	53.24	-1.99	-3.60%	52.00	57.00	173681	93428	7.21%
2026-02-13	54.82	55.23	0.22	0.40%	54.70	56.00	118078	65511	4.90%
2026-02-12	54.86	55.01	0.01	0.02%	54.73	56.33	129845	71907	5.39%
2026-02-11	56.20	55.00	-2.30	-4.01%	54.90	56.85	189200	105002	7.85%
2026-02-10	55.87	57.30	0.95	1.69%	55.41	59.00	251614	143550	10.44%
2026-02-09	56.46	56.35	0.79	1.42%	54.85	56.80	183362	102281	7.61%
2026-02-06	54.12	55.56	0.87	1.59%	53.90	57.07	207782	116243	8.62%
2026-02-05	55.20	54.69	-1.92	-3.39%	54.30	55.66	137112	75201	5.69%
2026-02-04	57.39	56.61	-1.74	-2.98%	55.66	57.88	211000	119450	8.76%
2026-02-03	56.58	58.35	1.20	2.10%	55.44	58.86	279033	161093	11.58%
2026-02-02	55.63	57.15	1.58	2.84%	55.63	59.95	322640	185191	13.39%
2026-01-30	55.42	55.57	-0.43	-0.77%	52.99	56.70	253127	138469	10.50%
2026-01-29	57.71	56.00	-1.71	-2.96%	55.81	58.03	204493	116081	8.49%
2026-01-28	59.92	57.71	-1.69	-2.85%	56.84	59.94	269398	155519	11.18%
2026-01-27	59.80	59.40	-2.30	-3.73%	58.10	61.00	327591	194804	13.59%
2026-01-26	71.55	61.70	-9.95	-13.89%	61.58	71.76	471428	308467	19.56%
2026-01-23	68.00	71.65	4.39	6.53%	66.88	72.56	478530	336422	19.86%
2026-01-22	65.12	67.26	1.38	2.09%	64.80	68.68	386277	259448	16.03%
2026-01-21	64.65	65.88	1.87	2.92%	62.86	69.77	410667	275102	17.04%
2026-01-20	66.11	64.01	-3.49	-5.17%	63.17	68.98	403281	262919	16.74%
2026-01-19	63.00	67.50	4.58	7.28%	63.00	70.85	532666	354879	22.10%
2026-01-16	61.64	62.92	2.70	4.48%	60.38	64.49	486647	303665	20.19%
2026-01-15	60.57	60.22	-1.22	-1.99%	59.54	61.50	257161	155275	10.67%
2026-01-14	63.64	61.44	-1.46	-2.32%	60.75	66.61	476402	300077	19.77%
2026-01-13	66.89	62.90	-6.37	-9.20%	55.72	69.00	536893	341799	22.28%
2026-01-12	63.26	69.27	4.36	6.72%	63.26	74.65	634301	436557	26.32%
2026-01-09	63.08	64.91	4.11	6.76%	62.26	69.93	689344	454086	28.61%
2026-01-08	59.62	60.80	1.18	1.98%	58.85	61.50	458475	277473	19.03%
2026-01-07	58.00	59.62	-2.29	-3.70%	56.88	62.77	508649	305477	21.11%
2026-01-06	60.03	61.91	1.25	2.06%	58.45	62.85	643580	390290	26.71%
2026-01-05	62.22	60.66	-3.06	-4.80%	60.00	62.93	567416	345317	23.55%
2025-12-31	62.40	63.72	-0.08	-0.13%	60.48	66.65	731804	467108	30.37%
2025-12-30	50.74	63.80	10.00	18.59%	50.74	64.56	814531	476040	33.80%
2025-12-29	45.02	53.80	7.08	15.15%	45.02	54.55	759428	380257	31.51%
2025-12-26	46.00	46.72	3.30	7.60%	45.88	49.56	726285	344921	30.14%
2025-12-25	37.55	43.42	7.24	20.01%	37.02	43.42	524466	212804	21.76%
2025-12-24	34.90	36.18	1.20	3.43%	34.63	36.58	170677	61010	7.08%
2025-12-23	35.70	34.98	-0.68	-1.91%	34.88	35.89	173007	60896	7.18%