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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.83 | 20.18 | 19.75 | 20.08 | +1.52% | 1.38 | 3.53% |
| 2025-06-23 | 19.00 | 19.83 | 18.85 | 19.78 | +1.23% | 1.20 | 3.17% |
| 2025-06-20 | 20.74 | 20.84 | 19.50 | 19.54 | -6.24% | 2.28 | 5.89% |
| 2025-06-19 | 21.19 | 21.48 | 20.40 | 20.84 | -3.02% | 3.22 | 7.95% |
| 2025-06-18 | 20.38 | 21.50 | 20.21 | 21.49 | +5.50% | 5.05 | 12.32% |
| 2025-06-17 | 20.24 | 20.60 | 19.91 | 20.37 | +0.79% | 1.95 | 4.97% |
| 2025-06-16 | 19.32 | 20.49 | 19.30 | 20.21 | +3.59% | 1.89 | 4.86% |
| 2025-06-13 | 20.14 | 20.25 | 19.47 | 19.51 | -4.03% | 1.69 | 4.40% |
| 2025-06-12 | 19.88 | 20.33 | 19.65 | 20.33 | +2.62% | 2.30 | 5.90% |
| 2025-06-11 | 20.08 | 20.16 | 19.76 | 19.81 | -1.34% | 1.58 | 4.08% |
| 2025-06-10 | 20.29 | 20.64 | 19.70 | 20.08 | -2.05% | 2.72 | 6.94% |
| 2025-06-09 | 20.18 | 20.74 | 19.90 | 20.50 | +0.74% | 3.18 | 8.04% |
| 2025-06-06 | 19.60 | 20.44 | 19.35 | 20.35 | +3.93% | 3.48 | 9.00% |
| 2025-06-05 | 19.60 | 19.73 | 19.30 | 19.58 | 0.00% | 1.84 | 4.86% |
| 2025-06-04 | 19.75 | 19.80 | 19.28 | 19.58 | -1.06% | 1.98 | 5.24% |
| 2025-06-03 | 19.76 | 20.18 | 19.70 | 19.79 | -0.30% | 2.19 | 5.67% |
| 2025-05-30 | 20.60 | 20.61 | 19.81 | 19.85 | -5.48% | 3.17 | 8.14% |
| 2025-05-29 | 20.25 | 21.25 | 20.02 | 21.00 | +1.74% | 5.50 | 13.67% |
| 2025-05-28 | 20.12 | 21.10 | 19.66 | 20.64 | +2.89% | 6.09 | 15.38% |
| 2025-05-27 | 20.60 | 20.83 | 19.84 | 20.06 | -5.06% | 6.45 | 16.53% |