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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.71 | 8.03 | 7.67 | 7.93 | +2.85% | 1.54 | 4.90% |
| 2026-01-16 | 7.75 | 7.78 | 7.59 | 7.71 | +0.39% | 1.12 | 3.63% |
| 2026-01-15 | 7.67 | 7.80 | 7.61 | 7.68 | -1.03% | 0.99 | 3.22% |
| 2026-01-14 | 7.66 | 7.90 | 7.58 | 7.76 | +1.70% | 1.74 | 5.62% |
| 2026-01-13 | 7.85 | 7.86 | 7.59 | 7.63 | -3.05% | 1.65 | 5.34% |
| 2026-01-12 | 7.90 | 7.91 | 7.69 | 7.87 | +0.25% | 2.29 | 7.36% |
| 2026-01-09 | 7.72 | 7.98 | 7.71 | 7.85 | +3.15% | 2.32 | 7.41% |
| 2026-01-08 | 7.55 | 7.66 | 7.43 | 7.61 | +0.53% | 1.28 | 4.23% |
| 2026-01-07 | 7.70 | 7.76 | 7.54 | 7.57 | -2.20% | 1.62 | 5.31% |
| 2026-01-06 | 7.79 | 7.85 | 7.68 | 7.74 | -1.40% | 1.95 | 6.30% |
| 2026-01-05 | 7.73 | 8.29 | 7.73 | 7.85 | +2.08% | 2.10 | 6.67% |
| 2025-12-31 | 7.92 | 7.98 | 7.61 | 7.69 | -3.39% | 2.11 | 6.82% |
| 2025-12-30 | 7.86 | 8.35 | 7.73 | 7.96 | +0.38% | 3.05 | 9.52% |
| 2025-12-29 | 8.21 | 8.58 | 7.82 | 7.93 | +0.89% | 3.64 | 11.33% |
| 2025-12-26 | 8.38 | 8.38 | 7.59 | 7.86 | -6.76% | 4.72 | 15.04% |
| 2025-12-25 | 8.43 | 8.43 | 8.43 | 8.43 | nan% | nan | nan% |
| 2025-12-24 | 8.43 | 8.43 | 8.43 | 8.43 | nan% | nan | nan% |
| 2025-12-23 | 8.43 | 8.43 | 8.43 | 8.43 | nan% | nan | nan% |
| 2025-12-22 | 8.01 | 8.58 | 8.01 | 8.43 | +5.64% | 3.03 | 9.08% |
| 2025-12-19 | 7.40 | 8.05 | 7.36 | 7.98 | +8.28% | 2.14 | 6.85% |