毅昌科技(002420)股票行情 毅昌科技股票行情 002420股票行情_爱股网
毅昌科技(002420)股票行情
毅昌科技(002420)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 |
|---|
| 2025-10-27 | 8.26 | 7.95 | -0.27 | -3.28% | 7.88 | 8.43 | 249602 | 20089.69 | 6.25% |
| 2025-10-24 | 7.82 | 8.22 | 0.39 | 4.98% | 7.78 | 8.25 | 233666 | 18869.87 | 5.85% |
| 2025-10-23 | 7.75 | 7.83 | 0.04 | 0.51% | 7.68 | 7.84 | 96230 | 7458.82 | 2.41% |
| 2025-10-22 | 7.86 | 7.79 | -0.11 | -1.39% | 7.74 | 8.03 | 111187 | 8722.94 | 2.78% |
| 2025-10-21 | 7.57 | 7.90 | 0.37 | 4.91% | 7.51 | 8.06 | 189546 | 14830.66 | 4.74% |
| 2025-10-20 | 7.65 | 7.53 | -0.04 | -0.53% | 7.45 | 7.71 | 122153 | 9228.57 | 3.06% |
| 2025-10-17 | 7.80 | 7.57 | -0.27 | -3.44% | 7.54 | 7.89 | 136307 | 10506.31 | 3.41% |
| 2025-10-16 | 8.10 | 7.84 | -0.29 | -3.57% | 7.80 | 8.12 | 137109 | 10804.15 | 3.43% |
| 2025-10-15 | 7.96 | 8.13 | 0.20 | 2.52% | 7.87 | 8.13 | 129151 | 10353.96 | 3.23% |
| 2025-10-14 | 8.16 | 7.93 | -0.18 | -2.22% | 7.90 | 8.32 | 184307 | 14915.27 | 4.61% |
| 2025-10-13 | 7.65 | 8.11 | -0.02 | -0.25% | 7.59 | 8.16 | 208309 | 16517.31 | 5.21% |
| 2025-10-10 | 8.13 | 8.13 | 0.01 | 0.12% | 8.06 | 8.27 | 209315 | 17049.27 | 5.24% |
| 2025-10-09 | 8.55 | 8.12 | -0.54 | -6.24% | 8.08 | 8.56 | 347961 | 28717.49 | 8.71% |
| 2025-09-30 | 8.47 | 8.66 | 0.16 | 1.88% | 8.35 | 8.78 | 341172 | 29199.58 | 8.54% |
| 2025-09-29 | 8.02 | 8.50 | 0.50 | 6.25% | 8.02 | 8.68 | 541771 | 45695.78 | 13.56% |
| 2025-09-26 | 8.13 | 8.00 | -0.18 | -2.20% | 7.96 | 8.23 | 231739 | 18748.11 | 5.80% |
| 2025-09-25 | 7.86 | 8.18 | 0.24 | 3.02% | 7.82 | 8.22 | 318957 | 25837.86 | 7.98% |
| 2025-09-24 | 7.52 | 7.94 | 0.41 | 5.44% | 7.36 | 8.07 | 378626 | 29744.80 | 9.48% |
| 2025-09-23 | 7.70 | 7.53 | -0.18 | -2.33% | 7.30 | 7.73 | 328605 | 24570.94 | 8.22% |
| 2025-09-22 | 7.85 | 7.71 | -0.05 | -0.64% | 7.65 | 7.95 | 371818 | 28943.86 | 9.31% |
| 2025-09-19 | 8.31 | 7.76 | -0.02 | -0.26% | 7.65 | 8.56 | 699703 | 55890.55 | 17.51% |
| 2025-09-18 | 7.59 | 7.78 | 0.19 | 2.50% | 7.56 | 7.92 | 399439 | 30962.84 | 10.00% |
| 2025-09-17 | 7.47 | 7.59 | 0.12 | 1.61% | 7.41 | 7.88 | 315019 | 23995.30 | 7.88% |
| 2025-09-16 | 7.30 | 7.47 | 0.18 | 2.47% | 7.21 | 7.47 | 204987 | 15018.61 | 5.13% |
| 2025-09-15 | 7.26 | 7.29 | 0.02 | 0.28% | 7.20 | 7.35 | 183745 | 13361.15 | 4.60% |
| 2025-09-12 | 7.25 | 7.27 | 0.04 | 0.55% | 7.18 | 7.74 | 305618 | 22508.43 | 7.65% |
| 2025-09-11 | 7.20 | 7.23 | 0.08 | 1.12% | 7.14 | 7.30 | 163365 | 11769.20 | 4.09% |
| 2025-09-10 | 7.16 | 7.15 | 0.02 | 0.28% | 7.08 | 7.22 | 137771 | 9854.94 | 3.45% |
| 2025-09-09 | 7.28 | 7.13 | -0.16 | -2.19% | 7.09 | 7.30 | 253041 | 18187.84 | 6.33% |
| 2025-09-08 | 7.08 | 7.29 | 0.28 | 3.99% | 7.02 | 7.41 | 328597 | 23810.25 | 8.22% |
| 2025-09-05 | 6.90 | 7.01 | 0.14 | 2.04% | 6.77 | 7.09 | 267677 | 18647.79 | 6.70% |
| 2025-09-04 | 6.68 | 6.87 | 0.18 | 2.69% | 6.66 | 6.97 | 228832 | 15598.37 | 5.73% |
| 2025-09-03 | 6.69 | 6.69 | -0.02 | -0.30% | 6.62 | 6.90 | 175043 | 11793.78 | 4.38% |
| 2025-09-02 | 6.72 | 6.71 | -0.03 | -0.45% | 6.48 | 6.78 | 197467 | 13078.07 | 4.94% |
| 2025-09-01 | 6.82 | 6.74 | -0.02 | -0.30% | 6.73 | 6.83 | 105725 | 7154.13 | 2.65% |
| 2025-08-29 | 6.78 | 6.76 | -0.01 | -0.15% | 6.68 | 6.82 | 129288 | 8721.25 | 3.24% |
| 2025-08-28 | 6.77 | 6.77 | -0.01 | -0.15% | 6.45 | 6.89 | 230904 | 15364.78 | 5.78% |
| 2025-08-27 | 6.93 | 6.78 | -0.15 | -2.16% | 6.77 | 7.03 | 215973 | 14981.48 | 5.41% |
| 2025-08-26 | 6.94 | 6.93 | -0.01 | -0.14% | 6.92 | 7.02 | 183063 | 12760.67 | 4.58% |
| 2025-08-25 | 6.83 | 6.94 | 0.14 | 2.06% | 6.83 | 7.08 | 282258 | 19492.45 | 7.06% |
| 2025-08-22 | 6.96 | 6.80 | -0.10 | -1.45% | 6.77 | 6.97 | 225914 | 15428.02 | 5.64% |
| 2025-08-21 | 7.02 | 6.90 | -0.10 | -1.43% | 6.88 | 7.07 | 201429 | 13988.03 | 5.03% |
| 2025-08-20 | 7.03 | 7.00 | -0.09 | -1.27% | 6.92 | 7.05 | 236980 | 16547.54 | 5.92% |
| 2025-08-19 | 7.28 | 7.09 | -0.16 | -2.21% | 7.07 | 7.33 | 357210 | 25557.57 | 8.92% |
| 2025-08-18 | 7.23 | 7.25 | 0.03 | 0.42% | 7.10 | 7.50 | 472698 | 34401.05 | 11.81% |
| 2025-08-15 | 6.85 | 7.22 | 0.41 | 6.02% | 6.80 | 7.43 | 568272 | 40682.88 | 14.20% |
| 2025-08-14 | 6.88 | 6.81 | -0.09 | -1.30% | 6.70 | 6.90 | 230707 | 15650.59 | 5.76% |
| 2025-08-13 | 6.96 | 6.90 | -0.01 | -0.14% | 6.82 | 7.02 | 225389 | 15537.62 | 5.63% |
| 2025-08-12 | 6.79 | 6.91 | 0.13 | 1.92% | 6.71 | 6.95 | 238039 | 16262.69 | 5.95% |
| 2025-08-11 | 6.85 | 6.78 | -0.04 | -0.59% | 6.74 | 6.85 | 159670 | 10822.18 | 3.99% |
| 2025-08-08 | 6.71 | 6.82 | 0.13 | 1.94% | 6.62 | 6.84 | 238989 | 16103.13 | 5.97% |
| 2025-08-07 | 6.80 | 6.69 | -0.12 | -1.76% | 6.65 | 6.83 | 232049 | 15596.70 | 5.80% |
| 2025-08-06 | 6.76 | 6.81 | 0.02 | 0.29% | 6.65 | 6.99 | 294273 | 20071.90 | 7.35% |
| 2025-08-05 | 6.72 | 6.79 | 0.13 | 1.95% | 6.66 | 6.84 | 337134 | 22834.33 | 8.42% |
| 2025-08-04 | 6.56 | 6.66 | 0.01 | 0.15% | 6.46 | 6.71 | 371134 | 24612.71 | 9.27% |
| 2025-08-01 | 6.42 | 6.65 | 0.08 | 1.22% | 6.39 | 6.78 | 678316 | 44724.05 | 16.95% |
| 2025-07-31 | 6.28 | 6.57 | 0.28 | 4.45% | 6.24 | 6.92 | 756251 | 51211.57 | 18.89% |
| 2025-07-30 | 6.35 | 6.29 | -0.05 | -0.79% | 6.23 | 6.37 | 86182 | 5418.75 | 2.15% |
| 2025-07-29 | 6.44 | 6.34 | -0.08 | -1.25% | 6.26 | 6.46 | 112281 | 7094.47 | 2.81% |
| 2025-07-28 | 6.42 | 6.42 | -0.01 | -0.16% | 6.39 | 6.48 | 104586 | 6736.75 | 2.61% |
| 2025-07-25 | 6.43 | 6.43 | -0.01 | -0.16% | 6.39 | 6.48 | 90663 | 5820.07 | 2.27% |
| 2025-07-24 | 6.42 | 6.44 | 0.02 | 0.31% | 6.39 | 6.50 | 81059 | 5223.78 | 2.03% |
| 2025-07-23 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.51 | 83854 | 5395.43 | 2.10% |
| 2025-07-22 | 6.58 | 6.51 | -0.07 | -1.06% | 6.46 | 6.59 | 101039 | 6578.94 | 2.52% |
| 2025-07-21 | 6.48 | 6.58 | 0.10 | 1.54% | 6.45 | 6.59 | 104450 | 6831.35 | 2.61% |
| 2025-07-18 | 6.51 | 6.48 | 0.00 | 0.00% | 6.41 | 6.53 | 92569 | 5985.65 | 2.31% |
| 2025-07-17 | 6.58 | 6.48 | -0.09 | -1.37% | 6.44 | 6.62 | 166599 | 10860.15 | 4.16% |
| 2025-07-16 | 6.45 | 6.57 | 0.12 | 1.86% | 6.40 | 6.65 | 242072 | 15897.43 | 6.05% |
| 2025-07-15 | 6.47 | 6.45 | -0.11 | -1.68% | 6.26 | 6.48 | 168887 | 10773.33 | 4.22% |
| 2025-07-14 | 6.42 | 6.56 | 0.14 | 2.18% | 6.40 | 6.58 | 139281 | 9055.94 | 3.48% |
| 2025-07-11 | 6.36 | 6.42 | 0.02 | 0.31% | 6.25 | 6.45 | 155411 | 9864.31 | 3.88% |
| 2025-07-10 | 6.34 | 6.40 | 0.04 | 0.63% | 6.30 | 6.69 | 253939 | 16426.44 | 6.34% |
| 2025-07-09 | 6.45 | 6.36 | -0.08 | -1.24% | 6.31 | 6.46 | 82295 | 5240.48 | 2.06% |
| 2025-07-08 | 6.39 | 6.44 | 0.06 | 0.94% | 6.32 | 6.44 | 85221 | 5437.81 | 2.13% |
| 2025-07-07 | 6.21 | 6.38 | 0.15 | 2.41% | 6.21 | 6.42 | 122604 | 7757.68 | 3.06% |
| 2025-07-04 | 6.41 | 6.23 | -0.20 | -3.11% | 6.21 | 6.44 | 121416 | 7645.52 | 3.03% |
| 2025-07-03 | 6.28 | 6.43 | 0.11 | 1.74% | 6.28 | 6.45 | 100378 | 6426.12 | 2.51% |
| 2025-07-02 | 6.29 | 6.32 | 0.03 | 0.48% | 6.24 | 6.36 | 103844 | 6544.44 | 2.59% |
| 2025-07-01 | 6.27 | 6.29 | 0.05 | 0.80% | 6.17 | 6.29 | 88208 | 5509.70 | 2.20% |
| 2025-06-30 | 6.18 | 6.24 | 0.07 | 1.13% | 6.18 | 6.27 | 103546 | 6450.56 | 2.59% |
深证大盘股票行情在线 K线走势图
毅昌科技(002420)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
