全志科技（300458）历史行情

以下为全志科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.250	30.610	31.340	29.270	0.430	1.425%	43.80万	0.00亿	0.000%
2026-10-08	32.020	30.180	32.360	29.900	-2.000	-6.215%	32.88万	0.00亿	0.000%
2026-10-07	32.620	32.180	32.800	32.000	-0.250	-0.771%	1,864.52万	6.03亿	2.290%
2026-10-06	32.620	32.180	32.800	32.000	-0.250	-0.771%	1,864.52万	6.03亿	2.290%
2026-10-05	32.620	32.180	32.800	32.000	-0.250	-0.771%	1,864.52万	6.03亿	2.290%
2026-10-02	32.620	32.180	32.800	32.000	-0.250	-0.771%	1,864.52万	6.03亿	2.290%
2026-10-01	32.620	32.180	32.800	32.000	-0.250	-0.771%	1,864.52万	6.03亿	2.290%
2026-09-30	32.620	32.180	32.800	32.000	-0.250	-0.771%	18.65万	0.00亿	0.000%
2026-09-29	32.280	32.430	32.630	31.880	0.160	0.496%	22.68万	0.00亿	0.000%
2026-09-28	33.290	32.270	33.490	31.910	-1.140	-3.412%	29.69万	0.00亿	0.000%
2026-09-27	33.750	33.410	34.290	33.390	-0.360	-1.066%	3,015.59万	10.18亿	3.704%
2026-09-24	33.750	33.410	34.290	33.390	-0.360	-1.066%	30.16万	0.00亿	0.000%
2026-09-23	33.650	33.770	34.140	33.350	0.140	0.416%	47.30万	0.00亿	0.000%
2026-09-22	32.270	33.630	34.470	32.100	1.950	6.155%	80.37万	0.00亿	0.000%
2026-09-21	31.410	31.680	31.980	31.270	0.410	1.311%	40.27万	0.00亿	0.000%
2026-09-18	30.400	31.270	31.580	30.270	1.340	4.477%	44.87万	0.00亿	0.000%
2026-09-17	29.850	29.930	30.380	29.720	-0.250	-0.828%	21.94万	0.00亿	0.000%
2026-09-16	29.290	30.180	30.280	29.160	0.840	2.863%	30.33万	0.00亿	0.000%
2026-09-15	29.080	29.340	29.670	29.000	0.080	0.273%	21.76万	0.00亿	0.000%
2026-09-14	29.010	29.260	29.520	28.890	-0.140	-0.476%	19.30万	0.00亿	0.000%
2026-09-11	29.800	29.400	29.920	29.040	-0.750	-2.488%	29.87万	0.00亿	0.000%
2026-09-10	30.410	30.150	30.540	30.070	-0.490	-1.599%	21.22万	0.00亿	0.000%
2026-09-09	30.900	30.640	31.200	30.450	-0.150	-0.487%	26.32万	0.00亿	0.000%
2026-09-08	31.550	30.790	31.580	30.660	-0.760	-2.409%	33.78万	0.00亿	0.000%
2026-09-07	32.100	31.550	32.220	31.330	-0.280	-0.880%	43.22万	0.00亿	0.000%
2026-09-04	33.170	31.830	33.200	31.580	-0.930	-2.839%	33.38万	0.00亿	0.000%
2026-09-03	33.720	32.760	33.800	32.560	-0.640	-1.916%	32.83万	0.00亿	0.000%
2026-09-02	33.370	33.400	34.250	33.370	-0.540	-1.591%	38.10万	0.00亿	0.000%
2026-09-01	33.610	33.940	34.700	33.470	0.030	0.088%	67.35万	0.00亿	0.000%
2026-08-31	30.900	33.910	34.030	30.780	2.910	9.387%	85.12万	0.00亿	0.000%
2026-08-28	31.300	31.000	31.920	30.990	-0.530	-1.681%	33.87万	0.00亿	0.000%
2026-08-27	30.880	31.530	31.550	30.830	0.910	2.972%	37.60万	0.00亿	0.000%
2026-08-26	31.000	30.620	31.370	30.580	-0.080	-0.261%	33.05万	0.00亿	0.000%
2026-08-25	30.110	30.700	30.820	29.750	0.200	0.656%	24.78万	0.00亿	0.000%
2026-08-24	31.150	30.500	31.330	29.910	-0.960	-3.051%	34.14万	0.00亿	0.000%
2026-08-21	31.150	31.460	31.650	30.820	0.100	0.319%	28.05万	0.00亿	0.000%
2026-08-20	31.750	31.360	32.190	31.180	-0.160	-0.508%	42.53万	0.00亿	0.000%
2026-08-19	33.910	31.520	34.610	31.400	-3.060	-8.849%	69.83万	0.00亿	0.000%
2026-08-18	35.610	34.580	36.390	33.900	-1.220	-3.408%	70.30万	0.00亿	0.000%
2026-08-17	33.700	35.800	35.950	33.540	1.850	5.449%	63.37万	0.00亿	0.000%
2026-08-14	34.440	33.950	35.150	33.200	-0.220	-0.644%	51.19万	0.00亿	0.000%
2026-08-13	35.380	34.170	35.650	34.100	-0.930	-2.650%	52.89万	0.00亿	0.000%
2026-08-12	34.410	35.100	35.540	33.900	0.360	1.036%	55.69万	0.00亿	0.000%
2026-08-11	33.580	34.740	35.980	33.540	0.750	2.207%	76.07万	0.00亿	0.000%
2026-08-10	34.550	33.990	34.640	33.320	-0.610	-1.763%	52.36万	0.00亿	0.000%
2026-08-07	34.200	34.600	34.900	33.360	0.280	0.816%	64.34万	0.00亿	0.000%
2026-08-06	33.430	34.320	35.250	33.100	0.110	0.322%	75.42万	0.00亿	0.000%
2026-08-05	32.830	34.210	35.100	32.750	1.070	3.229%	99.10万	0.00亿	0.000%
2026-08-04	32.500	33.140	33.500	31.020	0.970	3.015%	74.10万	0.00亿	0.000%
2026-08-03	32.830	32.170	35.220	32.050	-1.370	-4.085%	77.08万	0.00亿	0.000%
2026-07-31	33.690	33.540	34.760	32.000	1.720	5.405%	109.34万	0.00亿	0.000%
2026-07-30	38.580	31.820	39.140	31.800	-7.920	-19.930%	150.40万	0.00亿	0.000%
2026-07-29	39.320	39.740	42.950	38.770	0.430	1.094%	111.63万	0.00亿	0.000%
2026-07-28	39.880	39.310	41.030	39.010	-1.860	-4.518%	79.58万	0.00亿	0.000%
2026-07-27	40.770	41.170	41.720	36.500	0.180	0.439%	114.19万	0.00亿	0.000%
2026-07-24	39.550	40.990	42.370	39.420	0.760	1.889%	121.16万	0.00亿	0.000%
2026-07-23	41.520	40.230	41.850	39.300	-1.480	-3.548%	108.92万	0.00亿	0.000%
2026-07-22	36.570	41.710	42.900	36.450	4.180	11.138%	159.91万	0.00亿	0.000%
2026-07-21	35.710	37.530	37.720	34.130	1.610	4.482%	104.21万	0.00亿	0.000%
2026-07-20	36.360	35.920	37.660	34.110	0.750	2.132%	101.20万	0.00亿	0.000%
2026-07-17	38.100	35.170	41.080	35.050	-3.350	-8.697%	109.95万	0.00亿	0.000%
2026-07-16	37.000	38.520	40.660	36.780	0.910	2.420%	93.16万	0.00亿	0.000%
2026-07-15	39.010	37.610	39.340	36.900	-1.170	-3.017%	63.50万	0.00亿	0.000%
2026-07-14	39.550	38.780	40.130	36.210	-1.170	-2.929%	106.75万	0.00亿	0.000%
2026-07-13	39.790	39.950	41.770	39.310	-0.080	-0.200%	101.95万	0.00亿	0.000%
2026-07-10	41.010	40.030	43.130	40.000	-0.600	-1.477%	141.78万	0.00亿	0.000%
2026-07-09	39.700	40.630	40.780	38.210	0.870	2.188%	89.56万	0.00亿	0.000%
2026-07-08	39.640	39.760	41.000	38.840	1.460	3.812%	103.05万	0.00亿	0.000%
2026-07-07	36.910	38.300	39.750	36.510	1.180	3.179%	66.18万	0.00亿	0.000%
2026-07-06	38.000	37.120	38.300	35.530	-0.530	-1.408%	48.45万	0.00亿	0.000%
2026-07-03	37.500	37.650	39.040	36.390	0.460	1.237%	57.16万	0.00亿	0.000%
2026-07-02	37.250	37.190	39.180	36.080	-1.360	-3.528%	57.17万	0.00亿	0.000%
2026-07-01	39.460	38.550	40.700	38.200	-0.910	-2.306%	66.43万	0.00亿	0.000%
2026-06-30	37.540	39.460	39.570	37.460	1.960	5.227%	60.70万	0.00亿	0.000%
2026-06-29	39.890	37.500	39.990	36.440	-2.390	-5.991%	78.48万	0.00亿	0.000%
2026-06-26	39.200	39.890	40.580	37.800	-0.080	-0.200%	87.04万	0.00亿	0.000%
2026-06-25	37.540	39.970	40.660	37.270	2.430	6.473%	106.34万	0.00亿	0.000%
2026-06-24	35.220	37.540	37.680	34.730	1.670	4.656%	64.97万	0.00亿	0.000%
2026-06-23	35.210	35.870	36.700	34.700	0.290	0.815%	45.36万	0.00亿	0.000%
2026-06-22	35.820	35.580	36.270	34.600	-0.060	-0.168%	40.83万	0.00亿	0.000%
2026-06-18	35.280	35.640	36.500	34.920	0.480	1.365%	44.75万	0.00亿	0.000%
2026-06-17	32.650	35.160	35.300	32.520	1.940	5.840%	49.88万	0.00亿	0.000%
2026-06-16	32.500	33.220	33.500	32.500	0.370	1.126%	30.08万	0.00亿	0.000%
2026-06-15	30.700	32.850	32.870	30.350	2.510	8.273%	40.38万	0.00亿	0.000%
2026-06-12	31.200	30.340	31.790	30.200	-0.060	-0.197%	29.60万	0.00亿	0.000%
2026-06-11	30.970	30.400	31.350	30.130	-0.760	-2.439%	24.11万	0.00亿	0.000%
2026-06-10	31.310	31.160	32.180	30.770	-0.750	-2.350%	27.68万	0.00亿	0.000%
2026-06-09	30.980	31.910	31.970	30.370	1.530	5.036%	32.55万	0.00亿	0.000%
2026-06-08	31.000	30.380	31.500	30.000	-2.100	-6.466%	31.97万	0.00亿	0.000%
2026-06-05	32.650	32.480	33.290	31.310	-0.520	-1.576%	33.50万	0.00亿	0.000%
2026-06-04	32.610	33.000	33.600	32.500	-0.290	-0.871%	25.88万	0.00亿	0.000%
2026-06-03	33.180	33.290	34.380	32.750	0.060	0.181%	35.19万	0.00亿	0.000%
2026-06-02	33.830	33.230	34.090	32.400	-0.570	-1.686%	36.51万	0.00亿	0.000%
2026-06-01	34.640	33.800	35.670	33.700	-0.840	-2.425%	42.66万	0.00亿	0.000%
2026-05-29	37.990	34.640	38.170	34.360	-3.020	-8.019%	65.52万	0.00亿	0.000%
2026-05-28	37.130	37.660	37.930	36.500	-0.240	-0.633%	54.89万	0.00亿	0.000%
2026-05-27	37.560	37.900	39.880	37.560	0.310	0.825%	80.91万	0.00亿	0.000%
2026-05-26	38.000	37.590	38.560	36.680	-0.760	-1.982%	45.35万	0.00亿	0.000%
2026-05-25	36.670	38.350	38.430	36.220	1.690	4.610%	54.78万	0.00亿	0.000%
2026-05-22	35.990	36.660	36.880	35.740	0.850	2.374%	38.47万	0.00亿	0.000%
2026-05-21	38.510	35.810	38.560	35.690	-2.320	-6.084%	61.04万	0.00亿	0.000%
2026-05-20	37.150	38.130	38.660	37.060	0.740	1.979%	61.87万	0.00亿	0.000%
2026-05-19	36.360	37.390	37.450	36.000	0.670	1.825%	38.01万	0.00亿	0.000%
2026-05-18	35.900	36.720	37.290	35.900	0.570	1.577%	34.54万	0.00亿	0.000%
2026-05-15	36.540	36.150	37.450	35.790	-0.240	-0.660%	40.98万	0.00亿	0.000%
2026-05-14	37.650	36.390	37.890	36.390	-1.150	-3.063%	35.89万	0.00亿	0.000%
2026-05-13	36.120	37.540	37.580	35.920	0.780	2.122%	42.59万	0.00亿	0.000%
2026-05-12	37.370	36.760	37.370	36.400	-0.640	-1.711%	35.41万	0.00亿	0.000%
2026-05-11	37.000	37.400	37.830	36.720	0.870	2.382%	52.61万	0.00亿	0.000%
2026-05-08	36.110	36.530	36.960	35.660	-0.190	-0.517%	44.58万	0.00亿	0.000%
2026-05-07	36.450	36.720	36.750	36.000	0.710	1.972%	47.34万	0.00亿	0.000%
2026-05-06	36.500	36.010	37.490	36.000	0.210	0.587%	70.82万	0.00亿	0.000%
2026-04-30	34.930	35.800	36.290	34.380	1.325	3.843%	48.77万	0.00亿	0.000%
2026-04-29	34.008	34.475	34.792	33.833	-0.208	-0.600%	27.77万	0.00亿	0.000%
2026-04-28	35.392	34.683	35.917	34.583	-1.400	-3.880%	38.84万	0.00亿	0.000%
2026-04-27	34.792	36.083	36.083	34.417	1.216	3.488%	45.87万	0.00亿	0.000%
2026-04-24	34.250	34.867	35.208	34.250	0.534	1.555%	43.41万	0.00亿	0.000%
2026-04-23	34.192	34.333	34.917	33.967	0.125	0.365%	49.44万	0.00亿	0.000%
2026-04-22	32.525	34.208	34.233	32.508	1.950	6.045%	55.53万	0.00亿	0.000%
2026-04-21	32.500	32.258	32.500	31.917	-0.575	-1.751%	21.13万	0.00亿	0.000%
2026-04-20	31.808	32.833	33.142	31.767	1.033	3.248%	34.06万	0.00亿	0.000%
2026-04-17	31.317	31.800	31.900	31.175	0.217	0.687%	19.76万	0.00亿	0.000%
2026-04-16	31.217	31.583	31.708	31.083	0.366	1.172%	19.52万	0.00亿	0.000%
2026-04-15	31.800	31.217	32.275	31.133	-0.558	-1.756%	28.63万	0.00亿	0.000%
2026-04-14	31.533	31.775	32.333	31.467	0.492	1.573%	31.25万	0.00亿	0.000%
2026-04-13	31.758	31.283	32.067	31.242	0.000	0.000%	37.46万	0.00亿	0.000%
2026-04-10	32.758	31.867	33.583	31.608	0.000	0.000%	68.02万	0.00亿	0.000%
2026-04-09	28.858	28.900	29.225	28.817	0.000	0.000%	13.28万	0.00亿	0.000%
2026-04-08	28.108	29.450	29.467	28.067	0.000	0.000%	24.29万	0.00亿	0.000%
2026-04-07	27.250	27.233	27.517	27.100	0.000	0.000%	7.61万	0.00亿	0.000%
2026-04-03	27.625	27.025	27.750	27.017	0.000	0.000%	9.24万	0.00亿	0.000%
2026-04-02	28.583	27.500	28.592	27.392	0.000	0.000%	16.34万	0.00亿	0.000%
2026-04-01	29.250	28.725	29.467	28.583	0.000	0.000%	13.91万	0.00亿	0.000%