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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.40 | 25.53 | 24.57 | 24.64 | -2.65% | 2.29 | 4.64% |
| 2026-02-12 | 25.00 | 25.52 | 24.56 | 25.31 | +1.52% | 2.38 | 4.77% |
| 2026-02-11 | 25.40 | 25.68 | 24.77 | 24.93 | -2.00% | 2.22 | 4.47% |
| 2026-02-10 | 25.98 | 26.17 | 25.31 | 25.44 | -0.97% | 3.03 | 5.96% |
| 2026-02-09 | 24.88 | 26.38 | 24.66 | 25.69 | +5.81% | 4.01 | 7.93% |
| 2026-02-06 | 24.66 | 24.92 | 24.13 | 24.28 | -2.84% | 2.39 | 4.92% |
| 2026-02-05 | 24.50 | 25.15 | 24.41 | 24.99 | +1.05% | 2.41 | 4.90% |
| 2026-02-04 | 25.00 | 25.15 | 24.32 | 24.73 | -1.79% | 2.55 | 5.23% |
| 2026-02-03 | 24.41 | 25.18 | 24.17 | 25.18 | +4.57% | 3.02 | 6.17% |
| 2026-02-02 | 24.48 | 25.11 | 24.07 | 24.08 | -3.53% | 3.33 | 6.86% |
| 2026-01-30 | 25.31 | 25.67 | 24.71 | 24.96 | -2.99% | 4.58 | 9.19% |
| 2026-01-29 | 25.43 | 27.43 | 25.07 | 25.73 | -0.85% | 7.18 | 13.67% |
| 2026-01-28 | 26.75 | 27.34 | 25.54 | 25.95 | -0.08% | 6.31 | 12.04% |
| 2026-01-27 | 26.00 | 26.76 | 25.00 | 25.97 | -0.76% | 5.00 | 9.84% |
| 2026-01-26 | 27.23 | 27.42 | 25.71 | 26.17 | -4.52% | 5.57 | 10.66% |
| 2026-01-23 | 27.40 | 27.95 | 26.84 | 27.41 | +0.07% | 6.70 | 12.33% |
| 2026-01-22 | 27.54 | 28.92 | 27.25 | 27.39 | +1.44% | 7.13 | 12.86% |
| 2026-01-21 | 26.42 | 27.77 | 25.90 | 27.00 | +0.48% | 6.24 | 11.73% |
| 2026-01-20 | 27.05 | 27.75 | 26.30 | 26.87 | -0.89% | 7.07 | 13.22% |
| 2026-01-19 | 25.29 | 28.28 | 24.84 | 27.11 | +6.65% | 10.42 | 19.41% |