会畅科技 (300578) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	16.43	16.29	-0.14	-0.85%	16.04	16.61	45460	7425	2.29%
2026-08-05	15.90	16.43	0.44	2.75%	15.75	16.87	55787	9179	2.81%
2026-08-04	15.84	15.99	0.36	2.30%	15.62	16.20	45667	7279	2.30%
2026-08-03	15.28	15.63	0.43	2.83%	15.03	15.71	49876	7690	2.52%
2026-07-31	14.90	15.20	0.73	5.04%	14.71	15.48	67194	10208	3.39%
2026-07-30	14.74	14.47	-0.42	-2.82%	14.41	15.45	56599	8440	2.86%
2026-07-29	14.39	14.89	0.24	1.64%	14.33	14.93	44217	6470	2.23%
2026-07-28	14.61	14.65	-0.15	-1.01%	14.51	15.03	34935	5177	1.76%
2026-07-27	14.00	14.80	0.68	4.82%	13.89	14.98	42656	6233	2.15%
2026-07-24	14.26	14.12	-0.40	-2.75%	14.01	14.45	37835	5381	1.91%
2026-07-23	13.86	14.52	0.66	4.76%	13.76	14.54	52709	7445	2.66%
2026-07-22	13.80	13.86	-0.07	-0.50%	13.63	14.35	51780	7226	2.61%
2026-07-21	13.98	13.93	0.02	0.14%	12.64	14.00	86829	11673	4.38%
2026-07-20	14.37	13.91	-0.11	-0.78%	13.49	14.85	57543	8151	2.90%
2026-07-17	15.18	14.02	-1.21	-7.94%	13.95	15.40	67818	9837	3.42%
2026-07-16	14.68	15.23	0.36	2.42%	14.60	15.75	57344	8766	2.89%
2026-07-15	14.83	14.87	0.07	0.47%	14.70	15.10	39791	5930	2.01%
2026-07-14	14.83	14.80	-0.12	-0.80%	14.23	15.20	50237	7343	2.53%
2026-07-13	16.10	14.92	-1.35	-8.30%	14.89	16.26	55275	8498	2.79%
2026-07-10	16.64	16.27	-0.13	-0.79%	16.06	17.05	59241	9794	2.99%
2026-07-09	15.60	16.40	0.82	5.26%	15.00	16.58	68075	10736	3.43%
2026-07-08	15.70	15.58	-0.01	-0.06%	15.40	15.92	35817	5597	1.81%
2026-07-07	16.00	15.59	-0.52	-3.23%	15.51	16.15	36174	5706	1.82%
2026-07-06	16.72	16.11	-0.64	-3.82%	16.02	16.89	39333	6421	1.98%
2026-07-03	16.99	16.75	-0.07	-0.42%	16.57	17.06	45856	7698	2.31%
2026-07-02	16.95	16.82	-0.10	-0.59%	16.66	17.93	78965	13613	3.98%
2026-07-01	17.38	16.92	-0.47	-2.70%	16.74	17.52	60972	10438	3.08%
2026-06-30	16.22	17.39	1.11	6.82%	15.77	17.44	81338	13593	4.10%
2026-06-29	16.47	16.28	-0.25	-1.51%	15.98	16.90	63073	10284	3.18%
2026-06-26	17.55	16.53	-1.03	-5.87%	16.47	17.55	71172	11984	3.59%
2026-06-25	18.21	17.56	-0.88	-4.77%	17.30	18.40	69952	12384	3.53%
2026-06-24	19.50	18.44	-1.22	-6.21%	18.20	19.62	83302	15545	4.20%
2026-06-23	20.08	19.66	-0.66	-3.25%	19.52	20.51	70961	14165	3.58%
2026-06-22	20.83	20.32	-0.58	-2.78%	20.03	21.05	110884	22766	5.59%
2026-06-18	19.53	20.90	1.37	7.01%	19.18	21.48	154799	32159	7.81%
2026-06-17	19.59	19.53	0.07	0.36%	19.08	19.59	62670	12124	3.16%
2026-06-16	19.02	19.46	0.30	1.57%	18.72	19.58	57716	11110	2.91%
2026-06-15	18.58	19.16	0.40	2.13%	18.58	19.20	56550	10711	2.85%
2026-06-12	19.50	18.76	-0.74	-3.79%	18.53	19.59	99454	18744	5.02%
2026-06-11	19.40	19.50	-0.10	-0.51%	18.38	19.80	111957	21292	5.65%
2026-06-10	18.88	19.60	0.47	2.46%	18.87	19.86	100156	19410	5.05%
2026-06-09	19.14	19.13	0.18	0.95%	18.60	19.35	56685	10691	2.86%
2026-06-08	17.71	18.95	0.55	2.99%	17.70	19.63	89627	17017	4.52%
2026-06-05	18.52	18.40	-0.07	-0.38%	18.08	18.79	56921	10486	2.87%
2026-06-04	18.94	18.47	-0.63	-3.30%	18.18	19.02	52870	9800	2.67%
2026-06-03	18.66	19.10	0.25	1.33%	18.53	20.03	78678	15278	3.97%
2026-06-02	19.60	18.85	-0.09	-0.48%	18.23	19.71	75037	14062	3.79%
2026-06-01	17.62	18.94	1.23	6.95%	17.55	19.69	105200	19824	5.31%
2026-05-29	18.41	17.71	-0.70	-3.80%	17.63	18.72	54431	9794	2.75%
2026-05-28	18.66	18.41	-0.26	-1.39%	17.96	18.68	56903	10430	2.87%
2026-05-27	18.99	18.67	-0.47	-2.46%	18.35	19.10	58177	10862	2.94%
2026-05-26	19.79	19.14	-0.85	-4.25%	18.85	19.82	60679	11639	3.06%
2026-05-25	20.95	19.99	-0.42	-2.06%	19.76	21.00	58769	11829	2.96%
2026-05-22	19.71	20.41	0.64	3.24%	19.25	20.70	66947	13341	3.38%
2026-05-21	20.95	19.77	-1.18	-5.63%	19.44	21.20	86600	17624	4.37%
2026-05-20	21.62	20.95	-0.87	-3.99%	20.84	21.77	68956	14548	3.48%
2026-05-19	21.02	21.82	0.46	2.15%	20.92	21.98	77713	16810	3.92%
2026-05-18	20.89	21.36	0.49	2.35%	20.87	22.22	78997	16852	3.99%
2026-05-15	20.48	20.87	0.31	1.51%	20.48	21.88	102646	21818	5.18%
2026-05-14	21.29	20.56	-0.50	-2.37%	20.52	21.55	69668	14547	3.51%
2026-05-13	21.41	21.06	-0.36	-1.68%	21.00	21.55	81760	17332	4.12%
2026-05-12	22.48	21.42	-0.88	-3.95%	21.30	22.58	100844	21940	5.09%
2026-05-11	22.51	22.30	-0.19	-0.84%	22.12	22.69	105245	23452	5.31%
2026-05-08	22.72	22.49	0.18	0.81%	22.28	23.70	182512	41279	9.21%
2026-05-07	21.68	22.31	0.70	3.24%	21.30	22.49	104929	22914	5.29%
2026-05-06	21.79	21.61	0.01	0.05%	21.40	22.12	63840	13899	3.22%
2026-04-30	21.18	21.60	0.36	1.69%	20.98	21.81	61744	13162	3.11%
2026-04-29	21.00	21.24	0.19	0.90%	20.77	21.77	52808	11288	2.66%
2026-04-28	21.20	21.05	-0.06	-0.28%	20.61	21.20	65251	13599	3.29%