毅昌科技 sz.002420
6.51
-3.12%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.72 | 6.73 | 6.47 | 6.51 | -3.12% | 0.70 | 2.67% |
| 2026-05-22 | 6.55 | 6.79 | 6.47 | 6.72 | +2.60% | 0.74 | 2.80% |
| 2026-05-21 | 6.76 | 6.87 | 6.52 | 6.55 | -2.67% | 0.62 | 2.33% |
| 2026-05-20 | 6.89 | 6.89 | 6.67 | 6.73 | -2.32% | 0.54 | 2.02% |
| 2026-05-19 | 6.91 | 6.98 | 6.76 | 6.89 | 0.00% | 0.64 | 2.33% |
| 2026-05-18 | 6.90 | 6.92 | 6.76 | 6.89 | -0.29% | 0.65 | 2.38% |
| 2026-05-15 | 6.96 | 7.03 | 6.86 | 6.91 | -0.86% | 0.80 | 2.89% |
| 2026-05-14 | 7.09 | 7.13 | 6.91 | 6.97 | -1.83% | 0.74 | 2.66% |
| 2026-05-13 | 6.93 | 7.16 | 6.91 | 7.10 | +2.16% | 0.85 | 3.00% |
| 2026-05-12 | 7.11 | 7.15 | 6.88 | 6.95 | -2.25% | 0.87 | 3.10% |
| 2026-05-11 | 7.43 | 7.44 | 7.06 | 7.11 | -3.13% | 1.17 | 4.08% |
| 2026-05-08 | 7.29 | 7.35 | 7.19 | 7.34 | +0.82% | 0.89 | 3.07% |
| 2026-05-07 | 7.34 | 7.41 | 7.25 | 7.28 | -0.68% | 0.69 | 2.37% |
| 2026-05-06 | 7.35 | 7.44 | 7.32 | 7.33 | +0.14% | 0.90 | 3.05% |
| 2026-04-30 | 7.30 | 7.40 | 7.28 | 7.32 | -0.54% | 0.69 | 2.35% |
| 2026-04-29 | 7.26 | 7.44 | 7.12 | 7.36 | +1.52% | 1.07 | 3.67% |
| 2026-04-28 | 7.35 | 7.38 | 7.19 | 7.25 | -1.89% | 1.15 | 3.96% |
| 2026-04-27 | 7.66 | 7.67 | 6.98 | 7.39 | -4.40% | 2.27 | 7.91% |
| 2026-04-24 | 7.71 | 7.83 | 7.60 | 7.73 | +0.65% | 0.78 | 2.53% |
| 2026-04-23 | 7.86 | 7.92 | 7.66 | 7.68 | -2.17% | 0.73 | 2.36% |