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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.98 | 6.01 | 5.92 | 5.98 | -0.33% | 0.30 | 1.27% |
| 2025-05-26 | 5.91 | 6.03 | 5.88 | 6.00 | +1.18% | 0.35 | 1.45% |
| 2025-05-23 | 5.94 | 6.08 | 5.91 | 5.93 | -0.84% | 0.56 | 2.34% |
| 2025-05-22 | 6.02 | 6.14 | 5.97 | 5.98 | -1.48% | 0.40 | 1.67% |
| 2025-05-21 | 6.12 | 6.17 | 6.03 | 6.07 | -1.14% | 0.53 | 2.18% |
| 2025-05-20 | 6.05 | 6.18 | 6.01 | 6.14 | +0.99% | 0.55 | 2.28% |
| 2025-05-19 | 6.04 | 6.10 | 6.01 | 6.08 | +0.66% | 0.49 | 2.03% |
| 2025-05-16 | 5.94 | 6.08 | 5.94 | 6.04 | +1.00% | 0.46 | 1.92% |
| 2025-05-15 | 6.06 | 6.06 | 5.94 | 5.98 | -0.99% | 0.35 | 1.50% |
| 2025-05-14 | 6.04 | 6.09 | 6.02 | 6.04 | -0.33% | 0.38 | 1.57% |
| 2025-05-13 | 6.14 | 6.17 | 6.05 | 6.06 | -0.49% | 0.40 | 1.67% |
| 2025-05-12 | 6.06 | 6.16 | 6.06 | 6.09 | +0.66% | 0.47 | 1.96% |
| 2025-05-09 | 6.11 | 6.12 | 6.03 | 6.05 | -1.14% | 0.53 | 2.22% |
| 2025-05-08 | 5.97 | 6.13 | 5.92 | 6.12 | +2.17% | 0.58 | 2.40% |
| 2025-05-07 | 6.00 | 6.08 | 5.90 | 5.99 | +0.84% | 0.62 | 2.62% |
| 2025-05-06 | 5.78 | 5.95 | 5.72 | 5.94 | +5.32% | 0.83 | 3.59% |