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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.76 | 21.76 | 21.25 | 21.45 | -1.92% | 1.07 | 2.53% |
| 2026-04-20 | 21.70 | 22.15 | 21.52 | 21.87 | +0.14% | 1.11 | 2.57% |
| 2026-04-17 | 21.88 | 22.03 | 21.63 | 21.84 | -1.04% | 1.49 | 3.44% |
| 2026-04-16 | 21.19 | 22.25 | 21.17 | 22.07 | +4.20% | 2.00 | 4.65% |
| 2026-04-15 | 21.25 | 21.50 | 20.92 | 21.18 | -0.42% | 1.45 | 3.47% |
| 2026-04-14 | 21.64 | 21.75 | 20.90 | 21.27 | +0.19% | 1.80 | 4.28% |
| 2026-04-13 | 20.50 | 21.86 | 20.47 | 21.23 | +2.66% | 2.25 | 5.32% |
| 2026-04-10 | 20.88 | 21.01 | 20.63 | 20.68 | +0.15% | 0.85 | 2.05% |
| 2026-04-09 | 20.92 | 20.99 | 20.54 | 20.65 | -2.64% | 1.14 | 2.77% |
| 2026-04-08 | 20.14 | 21.26 | 20.14 | 21.21 | +8.21% | 1.62 | 3.92% |
| 2026-04-07 | 19.31 | 19.76 | 19.12 | 19.60 | +2.51% | 0.82 | 2.13% |
| 2026-04-03 | 19.78 | 19.88 | 19.07 | 19.12 | -2.45% | 0.84 | 2.19% |
| 2026-04-02 | 20.20 | 20.25 | 19.42 | 19.60 | -3.64% | 1.01 | 2.58% |
| 2026-04-01 | 20.45 | 20.60 | 20.08 | 20.34 | +1.75% | 0.84 | 2.09% |
| 2026-03-31 | 20.10 | 20.68 | 19.91 | 19.99 | -0.99% | 0.85 | 2.13% |
| 2026-03-30 | 20.27 | 20.30 | 19.68 | 20.19 | -0.74% | 1.02 | 2.56% |
| 2026-03-27 | 19.52 | 20.59 | 19.48 | 20.34 | +2.62% | 1.08 | 2.70% |
| 2026-03-26 | 20.80 | 20.80 | 19.74 | 19.82 | -4.11% | 1.19 | 3.00% |
| 2026-03-25 | 20.35 | 21.05 | 20.25 | 20.67 | +1.97% | 1.23 | 3.00% |
| 2026-03-24 | 19.61 | 20.31 | 19.37 | 20.27 | +5.57% | 1.86 | 4.72% |