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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.24 | 7.53 | 7.23 | 7.37 | +1.52% | 0.83 | 2.80% |
| 2025-12-17 | 7.32 | 7.38 | 7.05 | 7.26 | -0.82% | 1.03 | 3.59% |
| 2025-12-16 | 7.49 | 7.84 | 7.29 | 7.32 | -2.27% | 1.50 | 5.01% |
| 2025-12-15 | 7.03 | 7.55 | 7.03 | 7.49 | +6.70% | 1.87 | 6.33% |
| 2025-12-12 | 7.05 | 7.16 | 7.00 | 7.02 | -0.57% | 0.51 | 1.79% |
| 2025-12-11 | 7.21 | 7.24 | 7.04 | 7.06 | -1.26% | 0.75 | 2.65% |
| 2025-12-10 | 7.21 | 7.23 | 7.12 | 7.15 | -0.83% | 0.49 | 1.72% |
| 2025-12-09 | 7.27 | 7.30 | 7.21 | 7.21 | -0.55% | 0.50 | 1.72% |
| 2025-12-08 | 7.39 | 7.41 | 7.21 | 7.25 | -1.89% | 0.75 | 2.58% |
| 2025-12-05 | 7.26 | 7.41 | 7.14 | 7.39 | +2.64% | 0.62 | 2.13% |
| 2025-12-04 | 7.24 | 7.28 | 7.08 | 7.20 | +0.14% | 0.47 | 1.63% |
| 2025-12-03 | 7.22 | 7.25 | 7.13 | 7.19 | -0.14% | 0.46 | 1.59% |
| 2025-12-02 | 7.32 | 7.33 | 7.14 | 7.20 | -1.37% | 0.64 | 2.23% |
| 2025-12-01 | 7.28 | 7.48 | 7.25 | 7.30 | +0.69% | 0.86 | 2.92% |
| 2025-11-28 | 7.19 | 7.26 | 7.09 | 7.25 | +0.83% | 0.42 | 1.45% |
| 2025-11-27 | 7.09 | 7.28 | 7.09 | 7.19 | +0.84% | 0.55 | 1.91% |
| 2025-11-26 | 7.10 | 7.21 | 7.04 | 7.13 | 0.00% | 0.49 | 1.70% |
| 2025-11-25 | 6.95 | 7.16 | 6.92 | 7.13 | +3.48% | 0.77 | 2.71% |
| 2025-11-24 | 6.98 | 7.02 | 6.80 | 6.89 | +0.15% | 0.78 | 2.83% |
| 2025-11-21 | 7.18 | 7.24 | 6.86 | 6.88 | -4.58% | 1.11 | 3.99% |