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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.86 | 21.10 | 20.68 | 20.95 | +0.58% | 1.33 | 3.26% |
| 2025-08-18 | 20.63 | 21.07 | 20.63 | 20.83 | +1.31% | 1.60 | 3.93% |
| 2025-08-15 | 20.07 | 20.60 | 20.07 | 20.56 | +2.14% | 1.01 | 2.54% |
| 2025-08-14 | 20.55 | 20.72 | 20.07 | 20.13 | -2.04% | 1.31 | 3.31% |
| 2025-08-13 | 20.60 | 20.75 | 20.48 | 20.55 | +0.10% | 1.02 | 2.55% |
| 2025-08-12 | 20.93 | 20.93 | 20.45 | 20.53 | -1.91% | 1.43 | 3.57% |
| 2025-08-11 | 20.73 | 21.10 | 20.72 | 20.93 | +0.72% | 1.09 | 2.68% |
| 2025-08-08 | 21.50 | 21.56 | 20.78 | 20.78 | -3.66% | 1.86 | 4.56% |
| 2025-08-07 | 21.74 | 22.00 | 21.50 | 21.57 | -0.92% | 1.84 | 4.35% |
| 2025-08-06 | 21.42 | 21.84 | 21.32 | 21.77 | +1.59% | 1.77 | 4.23% |
| 2025-08-05 | 21.49 | 21.65 | 21.30 | 21.43 | -0.60% | 1.17 | 2.81% |
| 2025-08-04 | 21.30 | 21.65 | 21.18 | 21.56 | -0.19% | 1.22 | 2.94% |
| 2025-08-01 | 21.24 | 21.67 | 20.68 | 21.60 | +2.86% | 1.77 | 4.32% |
| 2025-07-31 | 20.97 | 21.38 | 20.88 | 21.00 | +0.14% | 1.53 | 3.73% |
| 2025-07-30 | 20.71 | 21.06 | 20.49 | 20.97 | +0.72% | 1.35 | 3.33% |
| 2025-07-29 | 21.29 | 21.36 | 20.70 | 20.82 | -2.94% | 1.80 | 4.45% |
| 2025-07-28 | 21.32 | 21.50 | 20.86 | 21.45 | +0.42% | 1.45 | 3.52% |
| 2025-07-25 | 21.41 | 21.62 | 21.23 | 21.36 | -0.19% | 1.30 | 3.12% |
| 2025-07-24 | 21.31 | 21.53 | 21.10 | 21.40 | +0.61% | 1.51 | 3.65% |
| 2025-07-23 | 22.10 | 22.17 | 21.17 | 21.27 | -3.45% | 1.86 | 4.44% |