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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.60 | 21.13 | 17.53 | 21.13 | +19.99% | 5.07 | 12.90% |
| 2025-05-23 | 17.87 | 18.05 | 17.58 | 17.61 | -1.46% | 0.62 | 1.80% |
| 2025-05-22 | 17.90 | 18.15 | 17.73 | 17.87 | -0.94% | 0.49 | 1.40% |
| 2025-05-21 | 18.37 | 18.39 | 17.90 | 18.04 | -1.80% | 0.59 | 1.67% |
| 2025-05-20 | 18.08 | 18.41 | 17.87 | 18.37 | +1.77% | 0.56 | 1.57% |
| 2025-05-19 | 17.91 | 18.19 | 17.71 | 18.05 | +1.63% | 0.51 | 1.45% |
| 2025-05-16 | 17.78 | 18.01 | 17.73 | 17.76 | -0.34% | 0.42 | 1.20% |
| 2025-05-15 | 18.24 | 18.24 | 17.79 | 17.82 | -2.09% | 0.49 | 1.42% |
| 2025-05-14 | 18.21 | 18.42 | 18.05 | 18.20 | +0.28% | 0.53 | 1.50% |
| 2025-05-13 | 18.77 | 18.77 | 18.09 | 18.15 | -1.41% | 0.68 | 1.91% |
| 2025-05-12 | 18.30 | 18.41 | 18.13 | 18.41 | +1.88% | 0.46 | 1.30% |
| 2025-05-09 | 18.31 | 18.42 | 18.03 | 18.07 | -2.17% | 0.53 | 1.50% |
| 2025-05-08 | 18.15 | 18.51 | 18.03 | 18.47 | +1.82% | 0.63 | 1.76% |
| 2025-05-07 | 18.58 | 18.60 | 17.90 | 18.14 | -0.38% | 0.84 | 2.37% |
| 2025-05-06 | 17.61 | 18.31 | 17.61 | 18.21 | +4.24% | 0.81 | 2.32% |