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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.03 | 7.05 | 6.92 | 7.00 | -1.27% | 1.65 | 5.92% |
| 2025-08-19 | 7.28 | 7.33 | 7.07 | 7.09 | -2.21% | 2.56 | 8.92% |
| 2025-08-18 | 7.23 | 7.50 | 7.10 | 7.25 | +0.42% | 3.44 | 11.81% |
| 2025-08-15 | 6.85 | 7.43 | 6.80 | 7.22 | +6.02% | 4.07 | 14.20% |
| 2025-08-14 | 6.88 | 6.90 | 6.70 | 6.81 | -1.30% | 1.57 | 5.76% |
| 2025-08-13 | 6.96 | 7.02 | 6.82 | 6.90 | -0.14% | 1.55 | 5.63% |
| 2025-08-12 | 6.79 | 6.95 | 6.71 | 6.91 | +1.92% | 1.63 | 5.95% |
| 2025-08-11 | 6.85 | 6.85 | 6.74 | 6.78 | -0.59% | 1.08 | 3.99% |
| 2025-08-08 | 6.71 | 6.84 | 6.62 | 6.82 | +1.94% | 1.61 | 5.97% |
| 2025-08-07 | 6.80 | 6.83 | 6.65 | 6.69 | -1.76% | 1.56 | 5.80% |
| 2025-08-06 | 6.76 | 6.99 | 6.65 | 6.81 | +0.29% | 2.01 | 7.35% |
| 2025-08-05 | 6.72 | 6.84 | 6.66 | 6.79 | +1.95% | 2.28 | 8.42% |
| 2025-08-04 | 6.56 | 6.71 | 6.46 | 6.66 | +0.15% | 2.46 | 9.27% |
| 2025-08-01 | 6.42 | 6.78 | 6.39 | 6.65 | +1.22% | 4.47 | 16.95% |
| 2025-07-31 | 6.28 | 6.92 | 6.24 | 6.57 | +4.45% | 5.12 | 18.89% |
| 2025-07-30 | 6.35 | 6.37 | 6.23 | 6.29 | -0.79% | 0.54 | 2.15% |
| 2025-07-29 | 6.44 | 6.46 | 6.26 | 6.34 | -1.25% | 0.71 | 2.81% |
| 2025-07-28 | 6.42 | 6.48 | 6.39 | 6.42 | -0.16% | 0.67 | 2.61% |
| 2025-07-25 | 6.43 | 6.48 | 6.39 | 6.43 | -0.16% | 0.58 | 2.27% |
| 2025-07-24 | 6.42 | 6.50 | 6.39 | 6.44 | +0.31% | 0.52 | 2.03% |