58.250-4.430% -2.700
- 今开
- 60.980
- 最高
- 61.200
- 最低
- 57.570
- 换手
- 2.965%
- 成交额
- 4.27亿
- 市盈率
- 149.359
- 总市值
- 180.98亿
- 流通值
- 141.71亿
- 量比
- 0.000
股票人气#--热度 93.87
均价：58.250最新：58.250 -2.700 -4.430%
模拟交易热度
0 人次挑战过 昊志机电
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 昊志机电 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
昊志机电股票行情概况
截至最新交易时点，昊志机电（300503）股价为 58.250 元，日内下跌 4.43%，总市值约 180.98 亿元。
近20个交易日涨跌幅为 -9.2%，MA5、MA10、MA20分别为 60.41元、61.26元、63.2元。
近一年最高价 111 元，最低价 52.21 元，当前价格距离年内高点 47.52%。以上均由本地历史行情计算。
昊志机电技术指标
MA5 60.41MA10 61.26MA20 63.2MA60 66.7420日涨跌 -9.2%60日涨跌 -26.28%年内最高 111年内最低 52.21
昊志机电最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 60.980 | 58.250 | 61.200 | 57.570 | -4.430% | 721.22万 | 2.965% |
| 2026-10-07 | 62.510 | 60.950 | 63.720 | 60.930 | -0.894% | 716.05万 | 2.943% |
| 2026-10-06 | 62.510 | 60.950 | 63.720 | 60.930 | -0.894% | 716.05万 | 2.943% |
| 2026-10-05 | 62.510 | 60.950 | 63.720 | 60.930 | -0.894% | 716.05万 | 2.943% |
| 2026-10-02 | 62.510 | 60.950 | 63.720 | 60.930 | -0.894% | 716.05万 | 2.943% |
| 2026-10-01 | 62.510 | 60.950 | 63.720 | 60.930 | -0.894% | 716.05万 | 2.943% |
| 2026-09-30 | 62.510 | 60.950 | 63.720 | 60.930 | -0.894% | 7.16万 | 0.000% |
| 2026-09-29 | 61.780 | 61.500 | 62.430 | 60.740 | -0.502% | 5.78万 | 0.000% |
| 2026-09-28 | 65.700 | 61.810 | 66.030 | 61.750 | -5.374% | 10.50万 | 0.000% |
| 2026-09-27 | 66.800 | 65.320 | 67.840 | 65.220 | -2.740% | 977.83万 | 4.019% |
| 2026-09-24 | 66.800 | 65.320 | 67.840 | 65.220 | -2.740% | 9.78万 | 0.000% |
| 2026-09-23 | 65.350 | 67.160 | 67.660 | 65.320 | 2.817% | 11.69万 | 0.000% |
| 2026-09-22 | 66.810 | 65.320 | 67.420 | 65.000 | -0.940% | 8.15万 | 0.000% |
| 2026-09-21 | 67.500 | 65.940 | 67.840 | 65.800 | -1.435% | 8.67万 | 0.000% |
| 2026-09-18 | 66.700 | 66.900 | 67.350 | 65.340 | 2.013% | 9.26万 | 0.000% |
| 2026-09-17 | 64.600 | 65.580 | 66.480 | 64.590 | 0.706% | 9.17万 | 0.000% |
| 2026-09-16 | 62.980 | 65.120 | 65.380 | 62.480 | 3.201% | 7.40万 | 0.000% |
| 2026-09-15 | 63.690 | 63.100 | 64.380 | 63.000 | -1.298% | 4.92万 | 0.000% |
| 2026-09-14 | 62.540 | 63.930 | 64.370 | 61.900 | 1.492% | 6.54万 | 0.000% |
| 2026-09-11 | 63.020 | 62.990 | 63.700 | 60.890 | -1.808% | 8.20万 | 0.000% |
| 2026-09-10 | 64.800 | 64.150 | 65.160 | 63.910 | -1.535% | 5.32万 | 0.000% |
| 2026-09-09 | 65.550 | 65.150 | 66.870 | 64.660 | -0.306% | 6.71万 | 0.000% |
| 2026-09-08 | 66.600 | 65.350 | 67.490 | 65.120 | -1.388% | 8.57万 | 0.000% |
| 2026-09-07 | 64.730 | 66.270 | 67.350 | 64.160 | 3.240% | 11.14万 | 0.000% |
| 2026-09-04 | 67.770 | 64.190 | 68.800 | 63.770 | -3.763% | 11.87万 | 0.000% |
| 2026-09-03 | 67.000 | 66.700 | 68.500 | 65.900 | 1.229% | 9.32万 | 0.000% |
| 2026-09-02 | 67.000 | 65.890 | 67.250 | 65.890 | -3.146% | 7.58万 | 0.000% |
| 2026-09-01 | 68.990 | 68.030 | 68.990 | 66.360 | -0.889% | 10.76万 | 0.000% |
| 2026-08-31 | 65.460 | 68.640 | 68.880 | 65.460 | 2.356% | 10.80万 | 0.000% |
| 2026-08-28 | 69.530 | 67.060 | 70.100 | 67.030 | -2.727% | 11.48万 | 0.000% |