会畅科技 sz.300578
20.41
+3.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.71 | 20.70 | 19.25 | 20.41 | +3.24% | 1.33 | 3.38% |
| 2026-05-21 | 20.95 | 21.20 | 19.44 | 19.77 | -5.63% | 1.76 | 4.37% |
| 2026-05-20 | 21.62 | 21.77 | 20.84 | 20.95 | -3.99% | 1.45 | 3.48% |
| 2026-05-19 | 21.02 | 21.98 | 20.92 | 21.82 | +2.15% | 1.68 | 3.92% |
| 2026-05-18 | 20.89 | 22.22 | 20.87 | 21.36 | +2.35% | 1.69 | 3.99% |
| 2026-05-15 | 20.48 | 21.88 | 20.48 | 20.87 | +1.51% | 2.18 | 5.18% |
| 2026-05-14 | 21.29 | 21.55 | 20.52 | 20.56 | -2.37% | 1.45 | 3.51% |
| 2026-05-13 | 21.41 | 21.55 | 21.00 | 21.06 | -1.68% | 1.73 | 4.12% |
| 2026-05-12 | 22.48 | 22.58 | 21.30 | 21.42 | -3.95% | 2.19 | 5.09% |
| 2026-05-11 | 22.51 | 22.69 | 22.12 | 22.30 | -0.84% | 2.35 | 5.31% |
| 2026-05-08 | 22.72 | 23.70 | 22.28 | 22.49 | +0.81% | 4.13 | 9.21% |
| 2026-05-07 | 21.68 | 22.49 | 21.30 | 22.31 | +3.24% | 2.29 | 5.29% |
| 2026-05-06 | 21.79 | 22.12 | 21.40 | 21.61 | +0.05% | 1.39 | 3.22% |
| 2026-04-30 | 21.18 | 21.81 | 20.98 | 21.60 | +1.69% | 1.32 | 3.12% |
| 2026-04-29 | 21.00 | 21.77 | 20.77 | 21.24 | +0.90% | 1.13 | 2.66% |
| 2026-04-28 | 21.20 | 21.20 | 20.61 | 21.05 | -0.28% | 1.36 | 3.29% |
| 2026-04-27 | 21.15 | 21.24 | 20.66 | 21.11 | -0.52% | 1.17 | 2.83% |
| 2026-04-24 | 21.84 | 22.12 | 21.03 | 21.22 | -2.79% | 1.42 | 3.35% |
| 2026-04-23 | 21.95 | 22.68 | 21.56 | 21.83 | -0.41% | 1.58 | 3.62% |
| 2026-04-22 | 21.09 | 22.12 | 21.01 | 21.92 | +2.19% | 1.58 | 3.66% |