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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.24 | 7.34 | 7.16 | 7.21 | +0.42% | 0.79 | 2.74% |
| 2025-11-19 | 7.70 | 7.71 | 7.15 | 7.18 | -6.87% | 1.48 | 5.06% |
| 2025-11-18 | 7.65 | 7.78 | 7.63 | 7.71 | +0.65% | 1.02 | 3.32% |
| 2025-11-17 | 7.68 | 7.74 | 7.56 | 7.66 | -0.26% | 0.65 | 2.12% |
| 2025-11-14 | 7.69 | 7.78 | 7.62 | 7.68 | -0.13% | 0.83 | 2.69% |
| 2025-11-13 | 7.73 | 7.76 | 7.55 | 7.69 | -0.77% | 0.97 | 3.17% |
| 2025-11-12 | 7.60 | 7.89 | 7.51 | 7.75 | +1.84% | 1.50 | 4.84% |
| 2025-11-11 | 7.51 | 7.63 | 7.48 | 7.61 | +1.33% | 0.68 | 2.27% |
| 2025-11-10 | 7.75 | 7.75 | 7.47 | 7.51 | -2.72% | 0.99 | 3.29% |
| 2025-11-07 | 7.65 | 7.76 | 7.57 | 7.72 | +0.65% | 0.76 | 2.48% |
| 2025-11-06 | 7.66 | 7.80 | 7.59 | 7.67 | +0.39% | 0.80 | 2.60% |
| 2025-11-05 | 7.46 | 7.71 | 7.45 | 7.64 | +1.46% | 0.76 | 2.50% |
| 2025-11-04 | 7.75 | 7.75 | 7.48 | 7.53 | -1.05% | 0.83 | 2.75% |
| 2025-11-03 | 7.64 | 7.68 | 7.52 | 7.61 | -0.78% | 0.92 | 3.03% |
| 2025-10-31 | 7.62 | 7.80 | 7.60 | 7.67 | +0.92% | 0.66 | 2.15% |
| 2025-10-30 | 7.79 | 7.79 | 7.55 | 7.60 | -1.94% | 0.75 | 2.47% |
| 2025-10-29 | 7.85 | 7.88 | 7.66 | 7.75 | -1.15% | 0.95 | 3.07% |
| 2025-10-28 | 7.95 | 7.95 | 7.77 | 7.84 | -1.38% | 0.96 | 3.06% |
| 2025-10-27 | 8.26 | 8.43 | 7.88 | 7.95 | -3.28% | 2.01 | 6.25% |
| 2025-10-24 | 7.82 | 8.25 | 7.78 | 8.22 | +4.98% | 1.89 | 5.85% |