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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.47 | 7.88 | 7.41 | 7.59 | +1.61% | 2.40 | 7.88% |
| 2025-09-16 | 7.30 | 7.47 | 7.21 | 7.47 | +2.47% | 1.50 | 5.13% |
| 2025-09-15 | 7.26 | 7.35 | 7.20 | 7.29 | +0.28% | 1.34 | 4.60% |
| 2025-09-12 | 7.25 | 7.74 | 7.18 | 7.27 | +0.55% | 2.25 | 7.65% |
| 2025-09-11 | 7.20 | 7.30 | 7.14 | 7.23 | +1.12% | 1.18 | 4.09% |
| 2025-09-10 | 7.16 | 7.22 | 7.08 | 7.15 | +0.28% | 0.99 | 3.45% |
| 2025-09-09 | 7.28 | 7.30 | 7.09 | 7.13 | -2.19% | 1.82 | 6.33% |
| 2025-09-08 | 7.08 | 7.41 | 7.02 | 7.29 | +3.99% | 2.38 | 8.22% |
| 2025-09-05 | 6.90 | 7.09 | 6.77 | 7.01 | +2.04% | 1.86 | 6.70% |
| 2025-09-04 | 6.68 | 6.97 | 6.66 | 6.87 | +2.69% | 1.56 | 5.73% |
| 2025-09-03 | 6.69 | 6.90 | 6.62 | 6.69 | -0.30% | 1.18 | 4.38% |
| 2025-09-02 | 6.72 | 6.78 | 6.48 | 6.71 | -0.45% | 1.31 | 4.94% |
| 2025-09-01 | 6.82 | 6.83 | 6.73 | 6.74 | -0.30% | 0.72 | 2.65% |
| 2025-08-29 | 6.78 | 6.82 | 6.68 | 6.76 | -0.15% | 0.87 | 3.24% |
| 2025-08-28 | 6.77 | 6.89 | 6.45 | 6.77 | -0.15% | 1.54 | 5.78% |
| 2025-08-27 | 6.93 | 7.03 | 6.77 | 6.78 | -2.16% | 1.50 | 5.41% |
| 2025-08-26 | 6.94 | 7.02 | 6.92 | 6.93 | -0.14% | 1.28 | 4.58% |
| 2025-08-25 | 6.83 | 7.08 | 6.83 | 6.94 | +2.06% | 1.95 | 7.06% |
| 2025-08-22 | 6.96 | 6.97 | 6.77 | 6.80 | -1.45% | 1.54 | 5.65% |
| 2025-08-21 | 7.02 | 7.07 | 6.88 | 6.90 | -1.43% | 1.40 | 5.03% |