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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.85 | 7.88 | 7.79 | 7.85 | -0.76% | 0.55 | 1.75% |
| 2026-04-21 | 7.95 | 7.97 | 7.83 | 7.91 | -0.38% | 0.66 | 2.10% |
| 2026-04-20 | 7.77 | 7.94 | 7.74 | 7.94 | +2.19% | 0.78 | 2.47% |
| 2026-04-17 | 7.79 | 7.80 | 7.65 | 7.77 | -0.38% | 0.65 | 2.10% |
| 2026-04-16 | 7.63 | 7.81 | 7.61 | 7.80 | +2.09% | 0.59 | 1.92% |
| 2026-04-15 | 7.75 | 7.75 | 7.62 | 7.64 | -1.04% | 0.52 | 1.71% |
| 2026-04-14 | 7.76 | 7.80 | 7.61 | 7.72 | +0.52% | 0.73 | 2.37% |
| 2026-04-13 | 7.68 | 7.86 | 7.54 | 7.68 | 0.00% | 0.76 | 2.49% |
| 2026-04-10 | 7.64 | 7.82 | 7.59 | 7.68 | +1.99% | 1.12 | 3.61% |
| 2026-04-09 | 7.60 | 7.67 | 7.48 | 7.53 | -1.83% | 0.57 | 1.89% |
| 2026-04-08 | 7.49 | 7.68 | 7.45 | 7.67 | +4.35% | 0.67 | 2.21% |
| 2026-04-07 | 7.11 | 7.38 | 7.00 | 7.35 | +3.81% | 0.68 | 2.32% |
| 2026-04-03 | 7.23 | 7.26 | 7.02 | 7.08 | -1.94% | 0.54 | 1.90% |
| 2026-04-02 | 7.30 | 7.35 | 7.09 | 7.22 | -1.37% | 0.71 | 2.46% |
| 2026-04-01 | 7.36 | 7.43 | 7.22 | 7.32 | +1.39% | 0.74 | 2.53% |
| 2026-03-31 | 7.34 | 7.44 | 7.21 | 7.22 | -1.90% | 0.50 | 1.71% |
| 2026-03-30 | 7.20 | 7.36 | 7.16 | 7.36 | +0.96% | 0.52 | 1.79% |
| 2026-03-27 | 7.20 | 7.32 | 7.08 | 7.29 | +0.69% | 0.49 | 1.69% |
| 2026-03-26 | 7.33 | 7.38 | 7.18 | 7.24 | -1.23% | 0.58 | 2.00% |
| 2026-03-25 | 7.27 | 7.34 | 7.21 | 7.33 | +2.23% | 0.80 | 2.77% |