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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.98 | 7.18 | 6.78 | 7.17 | +5.44% | 1.41 | 5.06% |
| 2026-03-23 | 7.32 | 7.32 | 6.70 | 6.80 | -8.48% | 1.48 | 5.29% |
| 2026-03-20 | 7.68 | 7.75 | 7.41 | 7.43 | -3.26% | 0.76 | 2.51% |
| 2026-03-19 | 7.93 | 7.94 | 7.62 | 7.68 | -3.76% | 0.94 | 3.03% |
| 2026-03-18 | 7.95 | 8.01 | 7.81 | 7.98 | +0.76% | 0.75 | 2.38% |
| 2026-03-17 | 8.16 | 8.22 | 7.92 | 7.92 | -2.58% | 0.79 | 2.46% |
| 2026-03-16 | 7.91 | 8.17 | 7.91 | 8.13 | +2.14% | 1.18 | 3.65% |
| 2026-03-13 | 7.97 | 8.09 | 7.90 | 7.96 | 0.00% | 0.77 | 2.42% |
| 2026-03-12 | 8.11 | 8.23 | 7.94 | 7.96 | -1.97% | 0.89 | 2.77% |
| 2026-03-11 | 8.24 | 8.30 | 8.04 | 8.12 | -1.46% | 0.84 | 2.58% |
| 2026-03-10 | 8.13 | 8.24 | 8.13 | 8.24 | +2.23% | 0.63 | 1.93% |
| 2026-03-09 | 8.15 | 8.15 | 7.96 | 8.06 | -2.18% | 0.86 | 2.69% |
| 2026-03-06 | 8.17 | 8.30 | 8.10 | 8.24 | +0.98% | 0.69 | 2.10% |
| 2026-03-05 | 8.22 | 8.27 | 8.10 | 8.16 | +1.24% | 0.65 | 1.98% |
| 2026-03-04 | 8.12 | 8.19 | 7.99 | 8.06 | -0.86% | 1.08 | 3.34% |
| 2026-03-03 | 8.43 | 8.50 | 8.12 | 8.13 | -3.33% | 1.20 | 3.61% |
| 2026-03-02 | 8.45 | 8.55 | 8.24 | 8.41 | -1.98% | 1.58 | 4.71% |
| 2026-02-27 | 8.61 | 8.70 | 8.52 | 8.58 | -1.04% | 1.15 | 3.34% |
| 2026-02-26 | 8.65 | 8.78 | 8.60 | 8.67 | 0.00% | 1.33 | 3.83% |
| 2026-02-25 | 8.56 | 8.72 | 8.52 | 8.67 | +0.70% | 1.49 | 4.31% |