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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.48 | 8.71 | 8.45 | 8.61 | +3.49% | 1.74 | 5.07% |
| 2026-02-13 | 8.24 | 8.42 | 8.23 | 8.32 | +0.73% | 1.03 | 3.08% |
| 2026-02-12 | 8.24 | 8.35 | 8.10 | 8.26 | +0.24% | 0.94 | 2.85% |
| 2026-02-11 | 8.17 | 8.31 | 8.12 | 8.24 | +0.86% | 0.91 | 2.77% |
| 2026-02-10 | 8.15 | 8.23 | 8.12 | 8.17 | +0.25% | 0.76 | 2.33% |
| 2026-02-09 | 8.06 | 8.18 | 8.01 | 8.15 | +3.30% | 1.11 | 3.41% |
| 2026-02-06 | 7.81 | 8.03 | 7.73 | 7.89 | +0.90% | 0.96 | 3.05% |
| 2026-02-05 | 7.95 | 7.99 | 7.82 | 7.82 | -2.00% | 0.86 | 2.72% |
| 2026-02-04 | 7.99 | 8.09 | 7.90 | 7.98 | -0.13% | 0.88 | 2.77% |
| 2026-02-03 | 7.95 | 8.00 | 7.87 | 7.99 | +1.65% | 1.06 | 3.34% |
| 2026-02-02 | 7.95 | 8.12 | 7.85 | 7.86 | -0.63% | 1.27 | 3.97% |
| 2026-01-30 | 7.88 | 8.08 | 7.84 | 7.91 | -1.49% | 1.66 | 5.26% |
| 2026-01-29 | 7.97 | 8.26 | 7.94 | 8.03 | +1.90% | 3.20 | 9.88% |
| 2026-01-28 | 8.21 | 8.31 | 7.88 | 7.88 | -9.94% | 5.10 | 15.91% |
| 2026-01-27 | 8.55 | 8.84 | 8.54 | 8.75 | +2.10% | 3.87 | 11.11% |
| 2026-01-26 | 8.59 | 8.79 | 8.45 | 8.57 | +0.23% | 3.41 | 9.91% |
| 2026-01-23 | 8.92 | 9.10 | 8.45 | 8.55 | -1.95% | 5.87 | 17.04% |
| 2026-01-22 | 8.45 | 8.72 | 8.25 | 8.72 | +9.96% | 2.82 | 8.29% |
| 2026-01-21 | 7.76 | 8.00 | 7.71 | 7.93 | +1.80% | 1.44 | 4.57% |
| 2026-01-20 | 7.93 | 7.95 | 7.72 | 7.79 | -1.77% | 1.33 | 4.27% |