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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.51 | 6.51 | 6.40 | 6.42 | -1.38% | 0.54 | 2.10% |
| 2025-07-22 | 6.58 | 6.59 | 6.46 | 6.51 | -1.06% | 0.66 | 2.52% |
| 2025-07-21 | 6.48 | 6.59 | 6.45 | 6.58 | +1.54% | 0.68 | 2.61% |
| 2025-07-18 | 6.51 | 6.53 | 6.41 | 6.48 | 0.00% | 0.60 | 2.31% |
| 2025-07-17 | 6.58 | 6.62 | 6.44 | 6.48 | -1.37% | 1.09 | 4.16% |
| 2025-07-16 | 6.45 | 6.65 | 6.40 | 6.57 | +1.86% | 1.59 | 6.05% |
| 2025-07-15 | 6.47 | 6.48 | 6.26 | 6.45 | -1.68% | 1.08 | 4.22% |
| 2025-07-14 | 6.42 | 6.58 | 6.40 | 6.56 | +2.18% | 0.91 | 3.48% |
| 2025-07-11 | 6.36 | 6.45 | 6.25 | 6.42 | +0.31% | 0.99 | 3.88% |
| 2025-07-10 | 6.34 | 6.69 | 6.30 | 6.40 | +0.63% | 1.64 | 6.34% |
| 2025-07-09 | 6.45 | 6.46 | 6.31 | 6.36 | -1.24% | 0.52 | 2.06% |
| 2025-07-08 | 6.39 | 6.44 | 6.32 | 6.44 | +0.94% | 0.54 | 2.13% |
| 2025-07-07 | 6.21 | 6.42 | 6.21 | 6.38 | +2.41% | 0.78 | 3.06% |
| 2025-07-04 | 6.41 | 6.44 | 6.21 | 6.23 | -3.11% | 0.76 | 3.03% |
| 2025-07-03 | 6.28 | 6.45 | 6.28 | 6.43 | +1.74% | 0.64 | 2.51% |
| 2025-07-02 | 6.29 | 6.36 | 6.24 | 6.32 | +0.48% | 0.65 | 2.59% |
| 2025-07-01 | 6.27 | 6.29 | 6.17 | 6.29 | +0.80% | 0.55 | 2.20% |
| 2025-06-30 | 6.18 | 6.27 | 6.18 | 6.24 | +1.13% | 0.65 | 2.59% |
| 2025-06-27 | 6.19 | 6.21 | 6.11 | 6.17 | +0.16% | 0.51 | 2.08% |
| 2025-06-26 | 6.19 | 6.28 | 6.10 | 6.16 | 0.00% | 0.87 | 3.52% |