昊志机电（300503）历史行情

以下为昊志机电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
2026-10-08	60.980	58.250	61.200	57.570	-2.700	-4.430%	721.22万	4.27亿	2.965%
2026-10-07	62.510	60.950	63.720	60.930	-0.550	-0.894%	716.05万	4.44亿	2.943%
2026-10-06	62.510	60.950	63.720	60.930	-0.550	-0.894%	716.05万	4.44亿	2.943%
2026-10-05	62.510	60.950	63.720	60.930	-0.550	-0.894%	716.05万	4.44亿	2.943%
2026-10-02	62.510	60.950	63.720	60.930	-0.550	-0.894%	716.05万	4.44亿	2.943%
2026-10-01	62.510	60.950	63.720	60.930	-0.550	-0.894%	716.05万	4.44亿	2.943%
2026-09-30	62.510	60.950	63.720	60.930	-0.550	-0.894%	7.16万	0.00亿	0.000%
2026-09-29	61.780	61.500	62.430	60.740	-0.310	-0.502%	5.78万	0.00亿	0.000%
2026-09-28	65.700	61.810	66.030	61.750	-3.510	-5.374%	10.50万	0.00亿	0.000%
2026-09-27	66.800	65.320	67.840	65.220	-1.840	-2.740%	977.83万	6.49亿	4.019%
2026-09-24	66.800	65.320	67.840	65.220	-1.840	-2.740%	9.78万	0.00亿	0.000%
2026-09-23	65.350	67.160	67.660	65.320	1.840	2.817%	11.69万	0.00亿	0.000%
2026-09-22	66.810	65.320	67.420	65.000	-0.620	-0.940%	8.15万	0.00亿	0.000%
2026-09-21	67.500	65.940	67.840	65.800	-0.960	-1.435%	8.67万	0.00亿	0.000%
2026-09-18	66.700	66.900	67.350	65.340	1.320	2.013%	9.26万	0.00亿	0.000%
2026-09-17	64.600	65.580	66.480	64.590	0.460	0.706%	9.17万	0.00亿	0.000%
2026-09-16	62.980	65.120	65.380	62.480	2.020	3.201%	7.40万	0.00亿	0.000%
2026-09-15	63.690	63.100	64.380	63.000	-0.830	-1.298%	4.92万	0.00亿	0.000%
2026-09-14	62.540	63.930	64.370	61.900	0.940	1.492%	6.54万	0.00亿	0.000%
2026-09-11	63.020	62.990	63.700	60.890	-1.160	-1.808%	8.20万	0.00亿	0.000%
2026-09-10	64.800	64.150	65.160	63.910	-1.000	-1.535%	5.32万	0.00亿	0.000%
2026-09-09	65.550	65.150	66.870	64.660	-0.200	-0.306%	6.71万	0.00亿	0.000%
2026-09-08	66.600	65.350	67.490	65.120	-0.920	-1.388%	8.57万	0.00亿	0.000%
2026-09-07	64.730	66.270	67.350	64.160	2.080	3.240%	11.14万	0.00亿	0.000%
2026-09-04	67.770	64.190	68.800	63.770	-2.510	-3.763%	11.87万	0.00亿	0.000%
2026-09-03	67.000	66.700	68.500	65.900	0.810	1.229%	9.32万	0.00亿	0.000%
2026-09-02	67.000	65.890	67.250	65.890	-2.140	-3.146%	7.58万	0.00亿	0.000%
2026-09-01	68.990	68.030	68.990	66.360	-0.610	-0.889%	10.76万	0.00亿	0.000%
2026-08-31	65.460	68.640	68.880	65.460	1.580	2.356%	10.80万	0.00亿	0.000%
2026-08-28	69.530	67.060	70.100	67.030	-1.880	-2.727%	11.48万	0.00亿	0.000%
2026-08-27	67.000	68.940	69.490	66.500	2.480	3.732%	11.57万	0.00亿	0.000%
2026-08-26	68.300	66.460	68.370	65.900	-1.680	-2.466%	9.42万	0.00亿	0.000%
2026-08-25	66.350	68.140	69.390	65.230	1.110	1.656%	12.66万	0.00亿	0.000%
2026-08-24	69.600	67.030	69.600	65.620	-2.620	-3.762%	14.71万	0.00亿	0.000%
2026-08-21	69.010	69.650	70.940	68.300	-0.540	-0.769%	13.11万	0.00亿	0.000%
2026-08-20	71.290	70.190	72.720	67.660	0.640	0.920%	19.43万	0.00亿	0.000%
2026-08-19	79.820	69.550	80.000	68.660	-12.450	-15.183%	31.87万	0.00亿	0.000%
2026-08-18	76.800	82.000	82.000	76.010	5.220	6.799%	33.78万	0.00亿	0.000%
2026-08-17	74.490	76.780	77.000	73.450	3.810	5.221%	19.77万	0.00亿	0.000%
2026-08-14	73.080	72.970	73.560	71.290	0.660	0.913%	11.89万	0.00亿	0.000%
2026-08-13	74.580	72.310	75.290	72.200	-1.610	-2.178%	17.71万	0.00亿	0.000%
2026-08-12	74.200	73.920	75.300	72.660	-1.430	-1.898%	18.69万	0.00亿	0.000%
2026-08-11	72.420	75.350	77.000	71.000	3.110	4.305%	28.05万	0.00亿	0.000%
2026-08-10	74.670	72.240	75.000	70.800	-2.250	-3.021%	19.81万	0.00亿	0.000%
2026-08-07	72.570	74.490	74.640	71.710	2.400	3.329%	23.11万	0.00亿	0.000%
2026-08-06	70.080	72.090	73.380	69.590	0.900	1.264%	22.65万	0.00亿	0.000%
2026-08-05	67.880	71.190	72.400	67.700	2.900	4.247%	26.76万	0.00亿	0.000%
2026-08-04	65.450	68.290	69.260	63.530	4.000	6.222%	24.29万	0.00亿	0.000%
2026-08-03	63.770	64.290	67.500	62.650	0.830	1.308%	24.89万	0.00亿	0.000%
2026-07-31	61.220	63.460	66.180	60.580	6.710	11.824%	24.82万	0.00亿	0.000%
2026-07-30	60.820	56.750	61.900	55.810	-5.130	-8.290%	17.91万	0.00亿	0.000%
2026-07-29	63.350	61.880	64.500	59.400	-1.180	-1.871%	17.15万	0.00亿	0.000%
2026-07-28	65.190	63.060	67.380	62.600	-4.230	-6.286%	13.87万	0.00亿	0.000%
2026-07-27	64.910	67.290	67.290	64.100	2.560	3.955%	13.41万	0.00亿	0.000%
2026-07-24	65.750	64.730	67.990	63.800	-3.160	-4.655%	13.45万	0.00亿	0.000%
2026-07-23	69.250	67.890	70.350	67.050	-0.940	-1.366%	14.26万	0.00亿	0.000%
2026-07-22	72.340	68.830	74.800	68.390	-4.830	-6.557%	22.44万	0.00亿	0.000%
2026-07-21	69.260	73.660	73.700	62.220	8.660	13.323%	32.00万	0.00亿	0.000%
2026-07-20	72.980	65.000	74.760	63.000	-5.880	-8.296%	25.01万	0.00亿	0.000%
2026-07-17	79.000	70.880	79.500	69.990	-8.130	-10.290%	24.48万	0.00亿	0.000%
2026-07-16	81.020	79.010	85.300	78.410	-4.870	-5.806%	20.40万	0.00亿	0.000%
2026-07-15	86.400	83.880	88.140	82.200	-1.010	-1.190%	20.44万	0.00亿	0.000%
2026-07-14	84.010	84.890	86.150	80.600	2.200	2.661%	17.70万	0.00亿	0.000%
2026-07-13	89.400	82.690	90.700	82.130	-8.880	-9.697%	26.85万	0.00亿	0.000%
2026-07-10	91.040	91.570	97.380	89.360	1.010	1.115%	38.91万	0.00亿	0.000%
2026-07-09	88.710	90.560	90.790	85.220	2.810	3.202%	25.44万	0.00亿	0.000%
2026-07-08	97.220	87.750	98.480	87.000	-10.730	-10.896%	32.82万	0.00亿	0.000%
2026-07-07	108.000	98.480	111.000	97.080	-11.320	-10.310%	48.42万	0.00亿	0.000%
2026-07-06	110.090	109.800	115.880	106.810	-1.200	-1.081%	52.49万	0.00亿	0.000%
2026-07-03	96.680	111.000	113.570	96.220	16.120	16.990%	53.06万	0.00亿	0.000%
2026-07-02	101.480	94.880	102.500	93.330	-6.600	-6.504%	37.16万	0.00亿	0.000%
2026-07-01	97.370	101.480	102.000	96.200	9.180	9.946%	51.57万	0.00亿	0.000%
2026-06-30	78.680	92.300	92.300	77.700	15.380	19.995%	41.04万	0.00亿	0.000%
2026-06-29	77.080	76.920	79.100	74.000	-0.230	-0.298%	16.26万	0.00亿	0.000%
2026-06-26	78.250	77.150	80.850	73.700	-2.530	-3.175%	22.00万	0.00亿	0.000%
2026-06-25	78.710	79.680	83.260	76.210	0.970	1.232%	19.64万	0.00亿	0.000%
2026-06-24	80.000	78.710	82.360	77.350	-2.320	-2.863%	18.63万	0.00亿	0.000%
2026-06-23	86.000	81.030	86.400	80.960	-7.270	-8.233%	23.23万	0.00亿	0.000%
2026-06-22	88.520	88.300	89.880	82.500	0.020	0.023%	33.16万	0.00亿	0.000%
2026-06-18	80.110	88.280	88.800	79.590	7.290	9.001%	35.00万	0.00亿	0.000%
2026-06-17	81.510	80.990	84.000	79.580	-1.900	-2.292%	21.34万	0.00亿	0.000%
2026-06-16	80.290	82.890	83.570	79.180	1.790	2.207%	22.10万	0.00亿	0.000%
2026-06-15	78.270	81.100	81.800	77.620	2.200	2.788%	20.46万	0.00亿	0.000%
2026-06-12	80.320	78.900	82.960	76.800	-0.910	-1.140%	24.92万	0.00亿	0.000%
2026-06-11	76.000	79.810	82.000	74.250	0.810	1.025%	24.97万	0.00亿	0.000%
2026-06-10	84.510	79.000	87.330	79.000	-7.590	-8.765%	27.08万	0.00亿	0.000%
2026-06-09	83.500	86.590	86.660	82.510	-0.420	-0.483%	30.99万	0.00亿	0.000%
2026-06-08	78.100	87.010	88.990	78.090	5.240	6.408%	45.00万	0.00亿	0.000%
2026-06-05	75.010	81.770	83.970	70.000	6.680	8.896%	40.64万	0.00亿	0.000%
2026-06-04	73.040	75.090	77.380	73.000	0.110	0.147%	20.34万	0.00亿	0.000%
2026-06-03	73.010	74.980	77.630	73.010	0.610	0.820%	24.29万	0.00亿	0.000%
2026-06-02	74.510	74.370	77.880	73.610	2.000	2.764%	24.46万	0.00亿	0.000%
2026-06-01	73.370	72.370	77.300	72.100	-1.130	-1.537%	17.81万	0.00亿	0.000%
2026-05-29	78.970	73.500	80.430	72.500	-5.110	-6.500%	25.69万	0.00亿	0.000%
2026-05-28	79.700	78.610	79.700	75.720	-1.180	-1.479%	29.51万	0.00亿	0.000%
2026-05-27	82.500	79.790	84.000	79.050	-4.610	-5.462%	32.82万	0.00亿	0.000%
2026-05-26	86.040	84.400	93.800	82.300	-3.600	-4.091%	42.48万	0.00亿	0.000%
2026-05-25	87.660	88.000	91.580	84.200	-1.240	-1.390%	40.51万	0.00亿	0.000%
2026-05-22	86.870	89.240	90.000	83.780	2.370	2.728%	45.57万	0.00亿	0.000%
2026-05-21	77.260	86.870	90.910	76.920	11.130	14.695%	61.37万	0.00亿	0.000%
2026-05-20	78.440	75.740	78.680	74.870	-3.140	-3.981%	27.04万	0.00亿	0.000%
2026-05-19	69.990	78.880	79.800	69.230	9.050	12.960%	37.02万	0.00亿	0.000%
2026-05-18	69.350	69.830	71.690	68.780	-1.210	-1.703%	19.41万	0.00亿	0.000%
2026-05-15	67.900	71.040	74.500	64.910	2.740	4.012%	32.38万	0.00亿	0.000%
2026-05-14	69.880	68.300	71.580	68.270	-0.680	-0.986%	20.09万	0.00亿	0.000%
2026-05-13	68.390	68.980	69.890	67.280	-0.250	-0.361%	18.41万	0.00亿	0.000%
2026-05-12	71.660	69.230	71.970	68.630	-3.470	-4.773%	24.98万	0.00亿	0.000%
2026-05-11	68.960	72.700	74.400	68.950	4.310	6.302%	30.12万	0.00亿	0.000%
2026-05-08	65.400	68.390	71.580	64.990	1.420	2.120%	31.01万	0.00亿	0.000%
2026-05-07	65.900	66.970	68.160	64.850	1.080	1.639%	23.33万	0.00亿	0.000%
2026-05-06	63.150	65.890	66.680	62.150	3.340	5.340%	23.48万	0.00亿	0.000%
2026-04-30	63.700	62.550	64.300	61.260	-1.750	-2.722%	17.52万	0.00亿	0.000%
2026-04-29	63.900	64.300	65.090	63.150	-0.600	-0.924%	17.54万	0.00亿	0.000%
2026-04-28	61.590	64.900	64.900	61.510	2.070	3.295%	21.82万	0.00亿	0.000%
2026-04-27	62.520	62.830	65.500	62.480	-0.690	-1.086%	23.17万	0.00亿	0.000%
2026-04-24	60.130	63.520	63.960	59.920	2.870	4.732%	26.07万	0.00亿	0.000%
2026-04-23	62.570	60.650	62.800	59.950	-2.230	-3.546%	23.72万	0.00亿	0.000%
2026-04-22	60.100	62.880	63.540	59.120	1.840	3.014%	31.30万	0.00亿	0.000%
2026-04-21	63.900	61.040	67.670	60.180	-1.300	-2.085%	45.00万	0.00亿	0.000%
2026-04-20	59.600	62.340	62.700	57.910	3.150	5.322%	27.96万	0.00亿	0.000%
2026-04-17	56.410	59.190	59.800	56.130	2.920	5.189%	26.19万	0.00亿	0.000%
2026-04-16	55.820	56.270	56.900	54.600	1.270	2.309%	19.80万	0.00亿	0.000%
2026-04-15	56.200	55.000	56.660	54.600	-1.390	-2.465%	17.22万	0.00亿	0.000%
2026-04-14	55.380	56.390	56.500	54.180	1.820	3.335%	19.21万	0.00亿	0.000%
2026-04-13	51.710	54.570	55.150	51.400	0.000	0.000%	17.24万	0.00亿	0.000%
2026-04-10	53.390	52.400	55.080	52.340	0.000	0.000%	13.25万	0.00亿	0.000%
2026-04-09	53.400	53.120	54.290	52.310	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-08	53.480	54.850	55.200	53.280	0.000	0.000%	13.13万	0.00亿	0.000%
2026-04-07	52.900	52.210	53.500	51.690	0.000	0.000%	10.44万	0.00亿	0.000%
2026-04-03	54.200	52.960	55.360	52.900	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-02	54.700	54.200	56.280	53.900	0.000	0.000%	20.01万	0.00亿	0.000%
2026-04-01	53.310	55.230	55.480	51.250	0.000	0.000%	28.83万	0.00亿	0.000%