会畅科技(300578)股票行情
会畅科技(300578)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 20.35 | 20.67 | 0.40 | 1.97% | 20.25 | 21.05 | 59451 | 12333.52 | 3.00% | 0.00 |
| 2026-03-24 | 19.61 | 20.27 | 1.07 | 5.57% | 19.37 | 20.31 | 93558 | 18555.77 | 4.72% | 0.00 |
| 2026-03-23 | 20.00 | 19.20 | -1.47 | -7.11% | 18.99 | 20.36 | 116732 | 22951.09 | 5.89% | 10.00 |
| 2026-03-20 | 21.87 | 20.67 | -1.14 | -5.23% | 20.62 | 22.05 | 79631 | 16854.59 | 4.02% | 0.00 |
| 2026-03-19 | 22.16 | 21.81 | -0.85 | -3.75% | 21.66 | 22.50 | 91343 | 20122.09 | 4.61% | 0.00 |
| 2026-03-18 | 21.30 | 22.66 | 1.69 | 8.06% | 21.13 | 22.71 | 124795 | 27533.01 | 6.30% | 0.00 |
| 2026-03-17 | 21.66 | 20.97 | -0.70 | -3.23% | 20.97 | 21.88 | 45947 | 9829.47 | 2.32% | 0.00 |
| 2026-03-16 | 21.20 | 21.67 | 0.41 | 1.93% | 21.00 | 21.67 | 57614 | 12325.95 | 2.91% | 9.00 |
| 2026-03-13 | 21.78 | 21.26 | -0.61 | -2.79% | 21.20 | 21.79 | 55384 | 11891.00 | 2.79% | 0.00 |
| 2026-03-12 | 22.36 | 21.87 | -0.63 | -2.80% | 21.82 | 22.50 | 53397 | 11789.24 | 2.69% | 0.00 |
| 2026-03-11 | 22.85 | 22.50 | -0.32 | -1.40% | 22.49 | 23.02 | 66331 | 15040.36 | 3.35% | 0.00 |
| 2026-03-10 | 23.49 | 22.82 | -0.47 | -2.02% | 22.72 | 23.87 | 98547 | 22745.04 | 4.97% | 0.00 |
| 2026-03-09 | 22.02 | 23.29 | 0.53 | 2.33% | 22.01 | 23.35 | 97484 | 22240.97 | 4.92% | 0.00 |
| 2026-03-06 | 22.18 | 22.76 | 0.39 | 1.74% | 22.17 | 23.08 | 84216 | 19142.58 | 4.25% | 0.00 |
| 2026-03-05 | 22.07 | 22.37 | 0.85 | 3.95% | 21.43 | 22.88 | 129193 | 28710.30 | 6.52% | 0.00 |
| 2026-03-04 | 21.30 | 21.52 | -0.19 | -0.88% | 21.18 | 21.86 | 79471 | 17109.43 | 4.01% | 0.00 |
| 2026-03-03 | 23.46 | 21.71 | -1.83 | -7.77% | 21.67 | 23.64 | 118724 | 26646.47 | 5.99% | 0.00 |
| 2026-03-02 | 24.27 | 23.54 | -1.38 | -5.54% | 23.18 | 24.59 | 119502 | 28328.78 | 6.03% | 0.00 |
| 2026-02-27 | 24.59 | 24.92 | 0.17 | 0.69% | 24.45 | 25.14 | 78922 | 19562.04 | 3.98% | 0.00 |
| 2026-02-26 | 23.81 | 24.75 | 0.88 | 3.69% | 23.77 | 25.28 | 132012 | 32630.65 | 6.66% | 4.00 |
| 2026-02-25 | 24.01 | 23.87 | -0.13 | -0.54% | 23.49 | 24.02 | 97571 | 23097.21 | 4.92% | 0.00 |
| 2026-02-24 | 24.70 | 24.00 | -0.64 | -2.60% | 23.71 | 24.88 | 95398 | 22854.23 | 4.81% | 0.00 |
| 2026-02-13 | 25.40 | 24.64 | -0.67 | -2.65% | 24.57 | 25.53 | 91902 | 22922.85 | 4.64% | 0.00 |
| 2026-02-12 | 25.00 | 25.31 | 0.38 | 1.52% | 24.56 | 25.52 | 94617 | 23765.13 | 4.77% | 6.00 |
| 2026-02-11 | 25.40 | 24.93 | -0.51 | -2.00% | 24.77 | 25.68 | 88580 | 22240.39 | 4.47% | 0.00 |
| 2026-02-10 | 25.98 | 25.44 | -0.25 | -0.97% | 25.31 | 26.17 | 118056 | 30346.46 | 5.96% | 0.00 |
| 2026-02-09 | 24.88 | 25.69 | 1.41 | 5.81% | 24.66 | 26.38 | 157091 | 40086.70 | 7.93% | 0.00 |
| 2026-02-06 | 24.66 | 24.28 | -0.71 | -2.84% | 24.13 | 24.92 | 97613 | 23938.84 | 4.92% | 0.00 |
| 2026-02-05 | 24.50 | 24.99 | 0.26 | 1.05% | 24.41 | 25.15 | 97165 | 24088.74 | 4.90% | 10.00 |
| 2026-02-04 | 25.00 | 24.73 | -0.45 | -1.79% | 24.32 | 25.15 | 103596 | 25533.86 | 5.23% | 0.00 |
| 2026-02-03 | 24.41 | 25.18 | 1.10 | 4.57% | 24.17 | 25.18 | 122208 | 30206.21 | 6.17% | 0.00 |
| 2026-02-02 | 24.48 | 24.08 | -0.88 | -3.53% | 24.07 | 25.11 | 136041 | 33300.82 | 6.86% | 6.00 |
| 2026-01-30 | 25.31 | 24.96 | -0.77 | -2.99% | 24.71 | 25.67 | 182137 | 45756.78 | 9.19% | 2.00 |
| 2026-01-29 | 25.43 | 25.73 | -0.22 | -0.85% | 25.07 | 27.43 | 270871 | 71788.99 | 13.67% | 0.00 |
| 2026-01-28 | 26.75 | 25.95 | -0.02 | -0.08% | 25.54 | 27.34 | 238553 | 63063.41 | 12.03% | 0.00 |
| 2026-01-27 | 26.00 | 25.97 | -0.20 | -0.76% | 25.00 | 26.76 | 194966 | 49989.61 | 9.84% | 2.00 |
| 2026-01-26 | 27.23 | 26.17 | -1.24 | -4.52% | 25.71 | 27.42 | 211371 | 55668.46 | 10.66% | 1.00 |
| 2026-01-23 | 27.40 | 27.41 | 0.02 | 0.07% | 26.84 | 27.95 | 244355 | 66955.49 | 12.33% | 9.00 |
| 2026-01-22 | 27.54 | 27.39 | 0.39 | 1.44% | 27.25 | 28.92 | 254921 | 71310.49 | 12.86% | 0.00 |
| 2026-01-21 | 26.42 | 27.00 | 0.13 | 0.48% | 25.90 | 27.77 | 232587 | 62400.61 | 11.73% | 17.00 |
| 2026-01-20 | 27.05 | 26.87 | -0.24 | -0.89% | 26.30 | 27.75 | 262090 | 70689.32 | 13.22% | 25.00 |
| 2026-01-19 | 25.29 | 27.11 | 1.69 | 6.65% | 24.84 | 28.28 | 384718 | 104152.64 | 19.41% | 45.00 |
| 2026-01-16 | 28.29 | 25.42 | -3.72 | -12.77% | 25.31 | 28.50 | 421480 | 111982.12 | 21.26% | 54.00 |
| 2026-01-15 | 30.10 | 29.14 | -3.38 | -10.39% | 28.35 | 31.25 | 438946 | 129517.95 | 22.14% | 0.00 |
| 2026-01-14 | 28.20 | 32.52 | 4.73 | 17.02% | 27.25 | 33.30 | 598820 | 182746.62 | 30.21% | 18.00 |
| 2026-01-13 | 27.27 | 27.79 | 1.00 | 3.73% | 25.88 | 29.20 | 540448 | 147371.22 | 27.27% | 29.00 |
| 2026-01-12 | 25.00 | 26.79 | 1.94 | 7.81% | 24.46 | 29.80 | 671382 | 176528.81 | 33.87% | 51.00 |
| 2026-01-09 | 20.62 | 24.85 | 4.14 | 19.99% | 20.53 | 24.85 | 535983 | 125474.41 | 27.04% | 12.00 |
| 2026-01-08 | 20.10 | 20.71 | 0.70 | 3.50% | 19.95 | 20.83 | 99685 | 20363.01 | 5.03% | 0.00 |
| 2026-01-07 | 20.49 | 20.01 | -0.69 | -3.33% | 19.96 | 20.59 | 91857 | 18514.74 | 4.63% | 0.00 |
| 2026-01-06 | 20.48 | 20.70 | 0.44 | 2.17% | 20.31 | 21.08 | 102581 | 21186.31 | 5.18% | 10.00 |
| 2026-01-05 | 20.49 | 20.26 | -0.34 | -1.65% | 20.10 | 20.57 | 82632 | 16749.16 | 4.17% | 0.00 |
| 2025-12-31 | 20.71 | 20.60 | -0.01 | -0.05% | 20.25 | 20.85 | 68624 | 14072.20 | 3.46% | 0.00 |
| 2025-12-30 | 20.73 | 20.61 | -0.24 | -1.15% | 20.46 | 21.44 | 107574 | 22428.06 | 5.43% | 0.00 |
| 2025-12-29 | 20.65 | 20.85 | 0.13 | 0.63% | 20.20 | 21.10 | 110224 | 22738.92 | 5.56% | 68.00 |
| 2025-12-26 | 20.39 | 20.72 | 0.34 | 1.67% | 20.19 | 21.57 | 159575 | 33434.78 | 8.05% | 4.00 |
| 2025-12-25 | 19.90 | 20.38 | 0.44 | 2.21% | 19.76 | 20.48 | 90518 | 18331.29 | 4.57% | 0.00 |
| 2025-12-24 | 19.71 | 19.94 | 0.14 | 0.71% | 19.52 | 20.06 | 59875 | 11900.41 | 3.02% | 0.00 |
| 2025-12-23 | 20.06 | 19.80 | -0.26 | -1.30% | 19.71 | 20.24 | 72119 | 14356.10 | 3.64% | 0.00 |
| 2025-12-22 | 20.54 | 20.06 | -0.50 | -2.43% | 19.95 | 20.75 | 107613 | 21668.75 | 5.43% | 0.00 |
| 2025-12-19 | 19.78 | 20.56 | 0.60 | 3.01% | 19.78 | 21.16 | 179965 | 36881.41 | 9.08% | 17.00 |
| 2025-12-18 | 19.30 | 19.96 | 0.57 | 2.94% | 19.16 | 20.19 | 126252 | 24913.45 | 6.37% | 15.00 |
| 2025-12-17 | 19.22 | 19.39 | 0.18 | 0.94% | 18.76 | 19.59 | 67881 | 13018.58 | 3.42% | 0.00 |
| 2025-12-16 | 19.79 | 19.21 | -0.58 | -2.93% | 19.18 | 19.80 | 75225 | 14616.80 | 3.80% | 0.00 |
| 2025-12-15 | 18.99 | 19.79 | 0.64 | 3.34% | 18.58 | 20.22 | 141737 | 27816.46 | 7.15% | 0.00 |
| 2025-12-12 | 19.09 | 19.15 | -0.06 | -0.31% | 18.90 | 19.45 | 69596 | 13369.75 | 3.51% | 0.00 |
| 2025-12-11 | 19.14 | 19.21 | 0.07 | 0.37% | 18.93 | 19.47 | 69981 | 13487.80 | 3.53% | 0.00 |
| 2025-12-10 | 19.06 | 19.14 | -0.01 | -0.05% | 18.89 | 19.18 | 44766 | 8520.84 | 2.26% | 0.00 |
| 2025-12-09 | 19.32 | 19.15 | 0.01 | 0.05% | 19.04 | 19.35 | 73800 | 14145.14 | 3.72% | 0.00 |
| 2025-12-08 | 17.91 | 19.14 | 1.23 | 6.87% | 17.86 | 19.82 | 138632 | 26422.12 | 6.99% | 1.00 |
| 2025-12-05 | 17.65 | 17.91 | 0.18 | 1.02% | 17.25 | 17.96 | 48993 | 8628.99 | 2.47% | 0.00 |
| 2025-12-04 | 18.62 | 17.73 | -0.89 | -4.78% | 17.71 | 18.66 | 72538 | 13012.33 | 3.66% | 0.00 |
| 2025-12-03 | 19.00 | 18.62 | -0.38 | -2.00% | 18.50 | 19.00 | 49691 | 9271.69 | 2.51% | 0.00 |
| 2025-12-02 | 19.25 | 19.00 | -0.15 | -0.78% | 18.91 | 19.33 | 51686 | 9848.11 | 2.61% | 0.00 |
| 2025-12-01 | 18.85 | 19.15 | 0.18 | 0.95% | 18.78 | 19.45 | 67585 | 12917.78 | 3.41% | 6.00 |
| 2025-11-28 | 18.46 | 18.97 | 0.46 | 2.49% | 18.45 | 19.30 | 77687 | 14664.16 | 3.92% | 0.00 |
| 2025-11-27 | 18.67 | 18.51 | -0.16 | -0.86% | 18.44 | 18.73 | 47623 | 8862.83 | 2.40% | 2.00 |
| 2025-11-26 | 18.93 | 18.67 | -0.28 | -1.48% | 18.60 | 19.35 | 69944 | 13193.67 | 3.53% | 0.00 |
| 2025-11-25 | 19.15 | 18.95 | -0.28 | -1.46% | 18.87 | 19.20 | 95501 | 18181.35 | 4.82% | 0.00 |
| 2025-11-24 | 18.95 | 19.23 | 0.32 | 1.69% | 18.65 | 19.26 | 116569 | 22211.87 | 5.88% | 0.00 |
深证大盘股票行情在线 K线走势图
会畅科技(300578)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
