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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.00 | 20.36 | 18.99 | 19.20 | -7.11% | 2.30 | 5.89% |
| 2026-03-20 | 21.87 | 22.05 | 20.62 | 20.67 | -5.23% | 1.69 | 4.02% |
| 2026-03-19 | 22.16 | 22.50 | 21.66 | 21.81 | -3.75% | 2.01 | 4.61% |
| 2026-03-18 | 21.30 | 22.71 | 21.13 | 22.66 | +8.06% | 2.75 | 6.30% |
| 2026-03-17 | 21.66 | 21.88 | 20.97 | 20.97 | -3.23% | 0.98 | 2.32% |
| 2026-03-16 | 21.20 | 21.67 | 21.00 | 21.67 | +1.93% | 1.23 | 2.91% |
| 2026-03-13 | 21.78 | 21.79 | 21.20 | 21.26 | -2.79% | 1.19 | 2.79% |
| 2026-03-12 | 22.36 | 22.50 | 21.82 | 21.87 | -2.80% | 1.18 | 2.69% |
| 2026-03-11 | 22.85 | 23.02 | 22.49 | 22.50 | -1.40% | 1.50 | 3.35% |
| 2026-03-10 | 23.49 | 23.87 | 22.72 | 22.82 | -2.02% | 2.27 | 4.97% |
| 2026-03-09 | 22.02 | 23.35 | 22.01 | 23.29 | +2.33% | 2.22 | 4.92% |
| 2026-03-06 | 22.18 | 23.08 | 22.17 | 22.76 | +1.74% | 1.91 | 4.25% |
| 2026-03-05 | 22.07 | 22.88 | 21.43 | 22.37 | +3.95% | 2.87 | 6.52% |
| 2026-03-04 | 21.30 | 21.86 | 21.18 | 21.52 | -0.88% | 1.71 | 4.01% |
| 2026-03-03 | 23.46 | 23.64 | 21.67 | 21.71 | -7.77% | 2.66 | 5.99% |
| 2026-03-02 | 24.27 | 24.59 | 23.18 | 23.54 | -5.54% | 2.83 | 6.03% |
| 2026-02-27 | 24.59 | 25.14 | 24.45 | 24.92 | +0.69% | 1.96 | 3.98% |
| 2026-02-26 | 23.81 | 25.28 | 23.77 | 24.75 | +3.69% | 3.26 | 6.66% |
| 2026-02-25 | 24.01 | 24.02 | 23.49 | 23.87 | -0.54% | 2.31 | 4.92% |
| 2026-02-24 | 24.70 | 24.88 | 23.71 | 24.00 | -2.60% | 2.29 | 4.81% |