昊志机电
SZ300503 前复权 GEM
60.95
-0.55
(-0.89%)
今开
62.51
最高
63.72
最低
60.93
昨收
61.50
振幅
4.54%
成交量
716.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
63.35
MA10
64.56
MA20
64.67
MA60
69.61
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 62.51 | 63.72 | 60.93 | 60.95 | 716万 |
| 2 | 2026-09-29 | 61.78 | 62.43 | 60.74 | 61.50 | 578万 |
| 3 | 2026-09-28 | 65.70 | 66.03 | 61.75 | 61.81 | 1,050万 |
| 4 | 2026-09-24 | 66.80 | 67.84 | 65.22 | 65.32 | 978万 |
| 5 | 2026-09-23 | 65.35 | 67.66 | 65.32 | 67.16 | 1,169万 |
| 6 | 2026-09-22 | 66.81 | 67.42 | 65.00 | 65.32 | 815万 |
| 7 | 2026-09-21 | 67.50 | 67.84 | 65.80 | 65.94 | 867万 |
| 8 | 2026-09-18 | 66.70 | 67.35 | 65.34 | 66.90 | 926万 |
| 9 | 2026-09-17 | 64.60 | 66.48 | 64.59 | 65.58 | 917万 |
| 10 | 2026-09-16 | 62.98 | 65.38 | 62.48 | 65.12 | 740万 |
| 11 | 2026-09-15 | 63.69 | 64.38 | 63.00 | 63.10 | 492万 |
| 12 | 2026-09-14 | 62.54 | 64.37 | 61.90 | 63.93 | 654万 |