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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.17 | 18.42 | 18.02 | 18.19 | +0.06% | 0.51 | 1.42% |
| 2025-10-21 | 17.96 | 18.21 | 17.88 | 18.18 | +1.11% | 0.43 | 1.19% |
| 2025-10-20 | 17.87 | 18.10 | 17.75 | 17.98 | +2.28% | 0.46 | 1.28% |
| 2025-10-17 | 18.05 | 18.09 | 17.57 | 17.58 | -2.22% | 0.54 | 1.54% |
| 2025-10-16 | 18.38 | 18.45 | 17.94 | 17.98 | -2.55% | 0.66 | 1.84% |
| 2025-10-15 | 18.32 | 18.47 | 18.00 | 18.45 | +1.26% | 0.60 | 1.65% |
| 2025-10-14 | 18.88 | 18.92 | 18.14 | 18.22 | -2.77% | 0.85 | 2.33% |
| 2025-10-13 | 18.20 | 18.86 | 17.79 | 18.74 | -1.11% | 0.92 | 2.51% |
| 2025-10-10 | 18.80 | 19.36 | 18.58 | 18.95 | +0.21% | 1.03 | 2.76% |
| 2025-10-09 | 19.09 | 19.37 | 18.91 | 18.91 | +1.07% | 1.01 | 2.67% |
| 2025-09-30 | 18.30 | 19.10 | 18.30 | 18.71 | +2.24% | 1.06 | 2.85% |
| 2025-09-29 | 18.03 | 18.34 | 17.75 | 18.30 | +1.50% | 0.61 | 1.69% |
| 2025-09-26 | 18.37 | 18.39 | 18.03 | 18.03 | -2.33% | 0.62 | 1.72% |
| 2025-09-25 | 18.51 | 18.89 | 18.46 | 18.46 | -0.70% | 0.72 | 1.94% |
| 2025-09-24 | 18.30 | 18.66 | 18.14 | 18.59 | +1.25% | 0.63 | 1.72% |
| 2025-09-23 | 18.75 | 18.93 | 17.91 | 18.36 | -2.70% | 0.94 | 2.61% |
| 2025-09-22 | 18.52 | 18.88 | 18.40 | 18.87 | +1.78% | 0.76 | 2.04% |
| 2025-09-19 | 18.73 | 18.89 | 18.46 | 18.54 | -0.86% | 0.64 | 1.73% |
| 2025-09-18 | 19.15 | 19.27 | 18.55 | 18.70 | -2.71% | 1.10 | 2.92% |
| 2025-09-17 | 19.32 | 19.40 | 19.13 | 19.22 | -0.52% | 0.80 | 2.09% |