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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.75 | 7.84 | 7.68 | 7.83 | +0.51% | 0.75 | 2.41% |
| 2025-10-22 | 7.86 | 8.03 | 7.74 | 7.79 | -1.39% | 0.87 | 2.78% |
| 2025-10-21 | 7.57 | 8.06 | 7.51 | 7.90 | +4.91% | 1.48 | 4.74% |
| 2025-10-20 | 7.65 | 7.71 | 7.45 | 7.53 | -0.53% | 0.92 | 3.06% |
| 2025-10-17 | 7.80 | 7.89 | 7.54 | 7.57 | -3.44% | 1.05 | 3.41% |
| 2025-10-16 | 8.10 | 8.12 | 7.80 | 7.84 | -3.57% | 1.08 | 3.43% |
| 2025-10-15 | 7.96 | 8.13 | 7.87 | 8.13 | +2.52% | 1.04 | 3.23% |
| 2025-10-14 | 8.16 | 8.32 | 7.90 | 7.93 | -2.22% | 1.49 | 4.61% |
| 2025-10-13 | 7.65 | 8.16 | 7.59 | 8.11 | -0.25% | 1.65 | 5.21% |
| 2025-10-10 | 8.13 | 8.27 | 8.06 | 8.13 | +0.12% | 1.70 | 5.24% |
| 2025-10-09 | 8.55 | 8.56 | 8.08 | 8.12 | -6.24% | 2.87 | 8.71% |
| 2025-09-30 | 8.47 | 8.78 | 8.35 | 8.66 | +1.88% | 2.92 | 8.54% |
| 2025-09-29 | 8.02 | 8.68 | 8.02 | 8.50 | +6.25% | 4.57 | 13.56% |
| 2025-09-26 | 8.13 | 8.23 | 7.96 | 8.00 | -2.20% | 1.87 | 5.80% |
| 2025-09-25 | 7.86 | 8.22 | 7.82 | 8.18 | +3.02% | 2.58 | 7.98% |
| 2025-09-24 | 7.52 | 8.07 | 7.36 | 7.94 | +5.44% | 2.97 | 9.48% |
| 2025-09-23 | 7.70 | 7.73 | 7.30 | 7.53 | -2.33% | 2.46 | 8.22% |
| 2025-09-22 | 7.85 | 7.95 | 7.65 | 7.71 | -0.64% | 2.89 | 9.31% |
| 2025-09-19 | 8.31 | 8.56 | 7.65 | 7.76 | -0.26% | 5.59 | 17.51% |
| 2025-09-18 | 7.59 | 7.92 | 7.56 | 7.78 | +2.50% | 3.10 | 10.00% |