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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.29 | 28.50 | 25.31 | 25.42 | -12.77% | 11.20 | 21.26% |
| 2026-01-15 | 30.10 | 31.25 | 28.35 | 29.14 | -10.39% | 12.95 | 22.14% |
| 2026-01-14 | 28.20 | 33.30 | 27.25 | 32.52 | +17.02% | 18.27 | 30.21% |
| 2026-01-13 | 27.27 | 29.20 | 25.88 | 27.79 | +3.73% | 14.74 | 27.27% |
| 2026-01-12 | 25.00 | 29.80 | 24.46 | 26.79 | +7.81% | 17.65 | 33.87% |
| 2026-01-09 | 20.62 | 24.85 | 20.53 | 24.85 | +19.99% | 12.55 | 27.04% |
| 2026-01-08 | 20.10 | 20.83 | 19.95 | 20.71 | +3.50% | 2.04 | 5.03% |
| 2026-01-07 | 20.49 | 20.59 | 19.96 | 20.01 | -3.33% | 1.85 | 4.63% |
| 2026-01-06 | 20.48 | 21.08 | 20.31 | 20.70 | +2.17% | 2.12 | 5.18% |
| 2026-01-05 | 20.49 | 20.57 | 20.10 | 20.26 | -1.65% | 1.67 | 4.17% |
| 2025-12-31 | 20.71 | 20.85 | 20.25 | 20.60 | -0.05% | 1.41 | 3.46% |
| 2025-12-30 | 20.73 | 21.44 | 20.46 | 20.61 | -1.15% | 2.24 | 5.43% |
| 2025-12-29 | 20.65 | 21.10 | 20.20 | 20.85 | +0.63% | 2.27 | 5.56% |
| 2025-12-26 | 20.39 | 21.57 | 20.19 | 20.72 | +1.67% | 3.34 | 8.05% |
| 2025-12-25 | 19.90 | 20.48 | 19.76 | 20.38 | +2.21% | 1.83 | 4.57% |
| 2025-12-24 | 19.71 | 20.06 | 19.52 | 19.94 | +0.71% | 1.19 | 3.02% |
| 2025-12-23 | 20.06 | 20.24 | 19.71 | 19.80 | -1.30% | 1.44 | 3.64% |
| 2025-12-22 | 20.54 | 20.75 | 19.95 | 20.06 | -2.43% | 2.17 | 5.43% |
| 2025-12-19 | 19.78 | 21.16 | 19.78 | 20.56 | +3.01% | 3.69 | 9.08% |
| 2025-12-18 | 19.30 | 20.19 | 19.16 | 19.96 | +2.94% | 2.49 | 6.37% |