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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.50 | 18.56 | 18.05 | 18.15 | -1.73% | 0.72 | 1.99% |
| 2025-11-18 | 18.11 | 18.58 | 18.05 | 18.47 | +1.60% | 1.10 | 3.01% |
| 2025-11-17 | 17.88 | 18.28 | 17.88 | 18.18 | +1.34% | 0.59 | 1.65% |
| 2025-11-14 | 17.80 | 18.16 | 17.75 | 17.94 | +0.28% | 0.50 | 1.41% |
| 2025-11-13 | 17.94 | 18.02 | 17.78 | 17.89 | -0.06% | 0.43 | 1.21% |
| 2025-11-12 | 18.14 | 18.14 | 17.77 | 17.90 | -1.27% | 0.55 | 1.54% |
| 2025-11-11 | 18.09 | 18.27 | 18.01 | 18.13 | +0.11% | 0.43 | 1.20% |
| 2025-11-10 | 17.95 | 18.25 | 17.95 | 18.11 | +0.89% | 0.62 | 1.73% |
| 2025-11-07 | 18.25 | 18.25 | 17.88 | 17.95 | -0.55% | 0.54 | 1.52% |
| 2025-11-06 | 18.26 | 18.35 | 17.94 | 18.05 | -1.20% | 0.68 | 1.91% |
| 2025-11-05 | 18.04 | 18.34 | 17.99 | 18.27 | +0.05% | 0.45 | 1.25% |
| 2025-11-04 | 18.38 | 18.40 | 18.15 | 18.26 | -0.92% | 0.45 | 1.25% |
| 2025-11-03 | 18.18 | 18.45 | 18.12 | 18.43 | +1.10% | 0.67 | 1.83% |
| 2025-10-31 | 17.81 | 18.36 | 17.79 | 18.23 | +2.36% | 0.74 | 2.07% |
| 2025-10-30 | 18.08 | 18.19 | 17.80 | 17.81 | -2.04% | 0.76 | 2.13% |
| 2025-10-29 | 18.42 | 18.42 | 18.04 | 18.18 | -1.46% | 0.68 | 1.89% |
| 2025-10-28 | 18.01 | 18.57 | 17.99 | 18.45 | +1.76% | 0.91 | 2.49% |
| 2025-10-27 | 18.56 | 18.60 | 18.08 | 18.13 | -1.73% | 0.85 | 2.34% |
| 2025-10-24 | 18.18 | 18.45 | 18.15 | 18.45 | +1.60% | 0.63 | 1.74% |
| 2025-10-23 | 18.10 | 18.39 | 17.91 | 18.16 | -0.16% | 0.47 | 1.32% |