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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.22 | 19.59 | 18.76 | 19.39 | +0.94% | 1.30 | 3.42% |
| 2025-12-16 | 19.79 | 19.80 | 19.18 | 19.21 | -2.93% | 1.46 | 3.80% |
| 2025-12-15 | 18.99 | 20.22 | 18.58 | 19.79 | +3.34% | 2.78 | 7.15% |
| 2025-12-12 | 19.09 | 19.45 | 18.90 | 19.15 | -0.31% | 1.34 | 3.51% |
| 2025-12-11 | 19.14 | 19.47 | 18.93 | 19.21 | +0.37% | 1.35 | 3.53% |
| 2025-12-10 | 19.06 | 19.18 | 18.89 | 19.14 | -0.05% | 0.85 | 2.26% |
| 2025-12-09 | 19.32 | 19.35 | 19.04 | 19.15 | +0.05% | 1.41 | 3.72% |
| 2025-12-08 | 17.91 | 19.82 | 17.86 | 19.14 | +6.87% | 2.64 | 6.99% |
| 2025-12-05 | 17.65 | 17.96 | 17.25 | 17.91 | +1.02% | 0.86 | 2.47% |
| 2025-12-04 | 18.62 | 18.66 | 17.71 | 17.73 | -4.78% | 1.30 | 3.66% |
| 2025-12-03 | 19.00 | 19.00 | 18.50 | 18.62 | -2.00% | 0.93 | 2.51% |
| 2025-12-02 | 19.25 | 19.33 | 18.91 | 19.00 | -0.78% | 0.98 | 2.61% |
| 2025-12-01 | 18.85 | 19.45 | 18.78 | 19.15 | +0.95% | 1.29 | 3.41% |
| 2025-11-28 | 18.46 | 19.30 | 18.45 | 18.97 | +2.49% | 1.47 | 3.92% |
| 2025-11-27 | 18.67 | 18.73 | 18.44 | 18.51 | -0.86% | 0.89 | 2.40% |
| 2025-11-26 | 18.93 | 19.35 | 18.60 | 18.67 | -1.48% | 1.32 | 3.53% |
| 2025-11-25 | 19.15 | 19.20 | 18.87 | 18.95 | -1.46% | 1.82 | 4.82% |
| 2025-11-24 | 18.95 | 19.26 | 18.65 | 19.23 | +1.69% | 2.22 | 5.88% |
| 2025-11-21 | 18.43 | 19.10 | 18.40 | 18.91 | +1.23% | 2.56 | 6.85% |
| 2025-11-20 | 18.19 | 19.20 | 18.11 | 18.68 | +2.92% | 1.88 | 5.06% |