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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.04 | 6.19 | 5.98 | 6.16 | +2.16% | 1.03 | 4.23% |
| 2025-06-24 | 5.81 | 6.04 | 5.78 | 6.03 | +4.15% | 0.74 | 3.07% |
| 2025-06-23 | 5.64 | 5.80 | 5.60 | 5.79 | +2.30% | 0.37 | 1.59% |
| 2025-06-20 | 5.68 | 5.77 | 5.65 | 5.66 | -0.88% | 0.29 | 1.26% |
| 2025-06-19 | 5.84 | 5.89 | 5.67 | 5.71 | -2.39% | 0.41 | 1.77% |
| 2025-06-18 | 5.82 | 5.85 | 5.76 | 5.85 | -0.17% | 0.35 | 1.52% |
| 2025-06-17 | 5.88 | 5.89 | 5.81 | 5.86 | 0.00% | 0.37 | 1.56% |
| 2025-06-16 | 5.89 | 5.96 | 5.85 | 5.86 | +0.17% | 0.49 | 2.08% |
| 2025-06-13 | 6.06 | 6.06 | 5.84 | 5.85 | -3.47% | 0.62 | 2.63% |
| 2025-06-12 | 6.14 | 6.18 | 6.02 | 6.06 | -0.49% | 0.63 | 2.61% |
| 2025-06-11 | 5.97 | 6.22 | 5.97 | 6.09 | +1.84% | 0.91 | 3.69% |
| 2025-06-10 | 6.09 | 6.13 | 5.90 | 5.98 | -0.83% | 0.62 | 2.57% |
| 2025-06-09 | 6.04 | 6.07 | 6.00 | 6.03 | 0.00% | 0.37 | 1.55% |
| 2025-06-06 | 5.99 | 6.05 | 5.97 | 6.03 | +0.50% | 0.38 | 1.58% |
| 2025-06-05 | 6.00 | 6.02 | 5.94 | 6.00 | 0.00% | 0.29 | 1.21% |
| 2025-06-04 | 5.98 | 6.01 | 5.94 | 6.00 | +0.84% | 0.37 | 1.55% |
| 2025-06-03 | 5.88 | 5.96 | 5.80 | 5.95 | +1.02% | 0.38 | 1.60% |
| 2025-05-30 | 6.00 | 6.02 | 5.88 | 5.89 | -2.16% | 0.47 | 1.99% |
| 2025-05-29 | 5.89 | 6.09 | 5.89 | 6.02 | +1.69% | 0.47 | 1.95% |
| 2025-05-28 | 5.99 | 6.02 | 5.90 | 5.92 | -1.00% | 0.32 | 1.36% |