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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.10 | 19.48 | 18.88 | 19.32 | +2.22% | 1.00 | 2.63% |
| 2025-09-15 | 19.01 | 19.04 | 18.80 | 18.90 | -1.00% | 0.62 | 1.66% |
| 2025-09-12 | 19.13 | 19.42 | 18.95 | 19.09 | -0.42% | 0.90 | 2.36% |
| 2025-09-11 | 18.79 | 19.18 | 18.58 | 19.17 | +1.91% | 0.90 | 2.40% |
| 2025-09-10 | 18.62 | 19.02 | 18.62 | 18.81 | +0.91% | 0.80 | 2.14% |
| 2025-09-09 | 19.10 | 19.10 | 18.50 | 18.64 | -2.31% | 0.91 | 2.44% |
| 2025-09-08 | 18.98 | 19.08 | 18.81 | 19.08 | +0.47% | 0.89 | 2.38% |
| 2025-09-05 | 18.85 | 19.01 | 18.74 | 18.99 | +1.39% | 0.91 | 2.42% |
| 2025-09-04 | 18.78 | 19.25 | 18.40 | 18.73 | -0.11% | 1.14 | 3.05% |
| 2025-09-03 | 19.47 | 19.69 | 18.65 | 18.75 | -3.75% | 1.30 | 3.43% |
| 2025-09-02 | 20.33 | 20.36 | 19.27 | 19.48 | -4.37% | 1.91 | 4.91% |
| 2025-09-01 | 20.49 | 20.96 | 20.31 | 20.37 | -0.39% | 1.42 | 3.48% |
| 2025-08-29 | 21.09 | 21.20 | 20.41 | 20.45 | -3.13% | 1.53 | 3.74% |
| 2025-08-28 | 20.92 | 21.50 | 20.17 | 21.11 | +0.76% | 2.24 | 5.41% |
| 2025-08-27 | 21.58 | 21.99 | 20.93 | 20.95 | -2.87% | 2.33 | 5.44% |
| 2025-08-26 | 21.23 | 21.80 | 21.16 | 21.57 | +0.61% | 1.89 | 4.41% |
| 2025-08-25 | 21.50 | 21.77 | 21.34 | 21.44 | +0.75% | 2.06 | 4.92% |
| 2025-08-22 | 21.10 | 21.32 | 21.03 | 21.28 | +1.14% | 1.45 | 3.51% |
| 2025-08-21 | 21.22 | 21.38 | 20.95 | 21.04 | -0.47% | 1.48 | 3.59% |
| 2025-08-20 | 20.91 | 21.18 | 20.64 | 21.14 | +0.91% | 1.35 | 3.33% |