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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.67 | 22.05 | 21.15 | 22.03 | +1.38% | 2.37 | 5.62% |
| 2025-07-21 | 21.48 | 21.80 | 21.45 | 21.73 | -0.55% | 1.90 | 4.52% |
| 2025-07-18 | 22.16 | 22.48 | 21.81 | 21.85 | -1.58% | 2.05 | 4.78% |
| 2025-07-17 | 22.11 | 22.22 | 21.73 | 22.20 | -0.58% | 2.56 | 5.99% |
| 2025-07-16 | 22.24 | 22.99 | 21.89 | 22.33 | +0.45% | 3.56 | 8.23% |
| 2025-07-15 | 21.35 | 22.32 | 21.35 | 22.23 | +3.01% | 3.42 | 8.04% |
| 2025-07-14 | 21.55 | 22.47 | 21.51 | 21.58 | -0.60% | 2.72 | 6.39% |
| 2025-07-11 | 21.89 | 21.96 | 21.43 | 21.71 | -0.82% | 2.86 | 6.79% |
| 2025-07-10 | 20.76 | 21.97 | 20.52 | 21.89 | +4.94% | 4.49 | 10.71% |
| 2025-07-09 | 21.31 | 21.57 | 20.81 | 20.86 | -2.39% | 2.05 | 5.01% |
| 2025-07-08 | 20.93 | 21.69 | 20.82 | 21.37 | +2.30% | 2.52 | 6.06% |
| 2025-07-07 | 20.79 | 21.17 | 20.66 | 20.89 | -0.38% | 1.37 | 3.39% |
| 2025-07-04 | 21.50 | 21.50 | 20.79 | 20.97 | -2.87% | 2.16 | 5.29% |
| 2025-07-03 | 21.50 | 21.73 | 21.20 | 21.59 | -0.69% | 2.82 | 6.77% |
| 2025-07-02 | 20.73 | 21.78 | 20.35 | 21.74 | +4.77% | 4.28 | 10.40% |
| 2025-07-01 | 20.88 | 20.97 | 20.43 | 20.75 | -1.05% | 1.59 | 3.96% |
| 2025-06-30 | 21.04 | 21.15 | 20.70 | 20.97 | -0.14% | 2.34 | 5.77% |
| 2025-06-27 | 20.24 | 21.18 | 20.00 | 21.00 | +4.27% | 3.45 | 8.53% |
| 2025-06-26 | 20.13 | 20.60 | 20.07 | 20.14 | -0.15% | 1.72 | 4.34% |
| 2025-06-25 | 20.06 | 20.24 | 19.85 | 20.17 | +0.45% | 1.38 | 3.55% |