会畅通讯(300578)股票行情
会畅通讯(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 |
|---|
| 2025-08-01 | 21.24 | 21.60 | 0.60 | 2.86% | 20.68 | 21.67 | 83866 | 17723.07 | 4.32% | 1.00 |
| 2025-07-31 | 20.97 | 21.00 | 0.03 | 0.14% | 20.88 | 21.38 | 72459 | 15306.14 | 3.73% | 0.00 |
| 2025-07-30 | 20.71 | 20.97 | 0.15 | 0.72% | 20.49 | 21.06 | 64702 | 13456.34 | 3.33% | 0.00 |
| 2025-07-29 | 21.29 | 20.82 | -0.63 | -2.94% | 20.70 | 21.36 | 86347 | 18031.55 | 4.45% | 0.00 |
| 2025-07-28 | 21.32 | 21.45 | 0.09 | 0.42% | 20.86 | 21.50 | 68397 | 14494.55 | 3.52% | 0.00 |
| 2025-07-25 | 21.41 | 21.36 | -0.04 | -0.19% | 21.23 | 21.62 | 60550 | 12986.01 | 3.12% | 0.00 |
| 2025-07-24 | 21.31 | 21.40 | 0.13 | 0.61% | 21.10 | 21.53 | 70787 | 15052.14 | 3.65% | 0.00 |
| 2025-07-23 | 22.10 | 21.27 | -0.76 | -3.45% | 21.17 | 22.17 | 86152 | 18613.57 | 4.44% | 5.00 |
| 2025-07-22 | 21.67 | 22.03 | 0.30 | 1.38% | 21.15 | 22.05 | 109019 | 23665.25 | 5.62% | 5.00 |
| 2025-07-21 | 21.48 | 21.73 | -0.12 | -0.55% | 21.45 | 21.80 | 87771 | 18980.45 | 4.52% | 0.00 |
| 2025-07-18 | 22.16 | 21.85 | -0.35 | -1.58% | 21.81 | 22.48 | 92690 | 20472.85 | 4.78% | 0.00 |
| 2025-07-17 | 22.11 | 22.20 | -0.13 | -0.58% | 21.73 | 22.22 | 116329 | 25558.62 | 5.99% | 26.00 |
| 2025-07-16 | 22.24 | 22.33 | 0.10 | 0.45% | 21.89 | 22.99 | 159796 | 35609.26 | 8.23% | 6.00 |
| 2025-07-15 | 21.35 | 22.23 | 0.65 | 3.01% | 21.35 | 22.32 | 156057 | 34227.64 | 8.04% | 7.00 |
| 2025-07-14 | 21.55 | 21.58 | -0.13 | -0.60% | 21.51 | 22.47 | 124071 | 27209.51 | 6.39% | 0.00 |
| 2025-07-11 | 21.89 | 21.71 | -0.18 | -0.82% | 21.43 | 21.96 | 131731 | 28613.65 | 6.79% | 0.00 |
| 2025-07-10 | 20.76 | 21.89 | 1.03 | 4.94% | 20.52 | 21.97 | 207799 | 44899.90 | 10.71% | 0.00 |
| 2025-07-09 | 21.31 | 20.86 | -0.51 | -2.39% | 20.81 | 21.57 | 97219 | 20545.56 | 5.01% | 0.00 |
| 2025-07-08 | 20.93 | 21.37 | 0.48 | 2.30% | 20.82 | 21.69 | 117651 | 25173.98 | 6.06% | 0.00 |
| 2025-07-07 | 20.79 | 20.89 | -0.08 | -0.38% | 20.66 | 21.17 | 65740 | 13745.37 | 3.39% | 0.00 |
| 2025-07-04 | 21.50 | 20.97 | -0.62 | -2.87% | 20.79 | 21.50 | 102583 | 21572.86 | 5.29% | 7.00 |
| 2025-07-03 | 21.50 | 21.59 | -0.15 | -0.69% | 21.20 | 21.73 | 131463 | 28190.05 | 6.77% | 0.00 |
| 2025-07-02 | 20.73 | 21.74 | 0.99 | 4.77% | 20.35 | 21.78 | 201782 | 42844.93 | 10.40% | 4.00 |
| 2025-07-01 | 20.88 | 20.75 | -0.22 | -1.05% | 20.43 | 20.97 | 76845 | 15908.93 | 3.96% | 0.00 |
| 2025-06-30 | 21.04 | 20.97 | -0.03 | -0.14% | 20.70 | 21.15 | 111958 | 23384.46 | 5.77% | 0.00 |
| 2025-06-27 | 20.24 | 21.00 | 0.86 | 4.27% | 20.00 | 21.18 | 165603 | 34530.07 | 8.53% | 6.00 |
| 2025-06-26 | 20.13 | 20.14 | -0.03 | -0.15% | 20.07 | 20.60 | 84225 | 17158.74 | 4.34% | 0.00 |
| 2025-06-25 | 20.06 | 20.17 | 0.09 | 0.45% | 19.85 | 20.24 | 68936 | 13834.32 | 3.55% | 0.00 |
| 2025-06-24 | 19.83 | 20.08 | 0.30 | 1.52% | 19.75 | 20.18 | 68566 | 13755.55 | 3.53% | 0.00 |
| 2025-06-23 | 19.00 | 19.78 | 0.24 | 1.23% | 18.85 | 19.83 | 61545 | 11960.04 | 3.17% | 0.00 |
| 2025-06-20 | 20.74 | 19.54 | -1.30 | -6.24% | 19.50 | 20.84 | 114259 | 22755.20 | 5.89% | 0.00 |
| 2025-06-19 | 21.19 | 20.84 | -0.65 | -3.02% | 20.40 | 21.48 | 154308 | 32215.98 | 7.95% | 0.00 |
| 2025-06-18 | 20.38 | 21.49 | 1.12 | 5.50% | 20.21 | 21.50 | 239097 | 50452.56 | 12.32% | 8.00 |
| 2025-06-17 | 20.24 | 20.37 | 0.16 | 0.79% | 19.91 | 20.60 | 96539 | 19528.33 | 4.97% | 0.00 |
| 2025-06-16 | 19.32 | 20.21 | 0.70 | 3.59% | 19.30 | 20.49 | 94260 | 18918.02 | 4.86% | 10.00 |
| 2025-06-13 | 20.14 | 19.51 | -0.82 | -4.03% | 19.47 | 20.25 | 85462 | 16855.80 | 4.40% | 0.00 |
| 2025-06-12 | 19.88 | 20.33 | 0.52 | 2.62% | 19.65 | 20.33 | 114454 | 23022.36 | 5.90% | 0.00 |
| 2025-06-11 | 20.08 | 19.81 | -0.27 | -1.34% | 19.76 | 20.16 | 79261 | 15776.83 | 4.08% | 0.00 |
| 2025-06-10 | 20.29 | 20.08 | -0.42 | -2.05% | 19.70 | 20.64 | 134608 | 27171.17 | 6.94% | 18.00 |
| 2025-06-09 | 20.18 | 20.50 | 0.15 | 0.74% | 19.90 | 20.74 | 156069 | 31798.46 | 8.04% | 0.00 |
| 2025-06-06 | 19.60 | 20.35 | 0.77 | 3.93% | 19.35 | 20.44 | 174644 | 34835.88 | 9.00% | 36.00 |
| 2025-06-05 | 19.60 | 19.58 | 0.00 | 0.00% | 19.30 | 19.73 | 94243 | 18403.09 | 4.86% | 0.00 |
| 2025-06-04 | 19.75 | 19.58 | -0.21 | -1.06% | 19.28 | 19.80 | 101705 | 19844.44 | 5.24% | 0.00 |
| 2025-06-03 | 19.76 | 19.79 | -0.06 | -0.30% | 19.70 | 20.18 | 110038 | 21855.08 | 5.67% | 0.00 |
| 2025-05-30 | 20.60 | 19.85 | -1.15 | -5.48% | 19.81 | 20.61 | 158013 | 31726.59 | 8.14% | 0.00 |
| 2025-05-29 | 20.25 | 21.00 | 0.36 | 1.74% | 20.02 | 21.25 | 265359 | 54977.27 | 13.67% | 30.00 |
| 2025-05-28 | 20.12 | 20.64 | 0.58 | 2.89% | 19.66 | 21.10 | 298502 | 60946.97 | 15.38% | 0.00 |
| 2025-05-27 | 20.60 | 20.06 | -1.07 | -5.06% | 19.84 | 20.83 | 320853 | 64531.41 | 16.53% | 4.00 |
| 2025-05-26 | 17.60 | 21.13 | 3.52 | 19.99% | 17.53 | 21.13 | 250346 | 50696.78 | 12.90% | 0.00 |
| 2025-05-23 | 17.87 | 17.61 | -0.26 | -1.45% | 17.58 | 18.05 | 34972 | 6223.63 | 1.80% | 0.00 |
| 2025-05-22 | 17.90 | 17.87 | -0.17 | -0.94% | 17.73 | 18.15 | 27167 | 4872.52 | 1.40% | 0.00 |
| 2025-05-21 | 18.37 | 18.04 | -0.33 | -1.80% | 17.90 | 18.39 | 32432 | 5865.86 | 1.67% | 0.00 |
| 2025-05-20 | 18.08 | 18.37 | 0.32 | 1.77% | 17.87 | 18.41 | 30456 | 5552.14 | 1.57% | 0.00 |
| 2025-05-19 | 17.91 | 18.05 | 0.29 | 1.63% | 17.71 | 18.19 | 28162 | 5057.53 | 1.45% | 0.00 |
| 2025-05-16 | 17.78 | 17.76 | -0.06 | -0.34% | 17.73 | 18.01 | 23269 | 4165.98 | 1.20% | 0.00 |
| 2025-05-15 | 18.24 | 17.82 | -0.38 | -2.09% | 17.79 | 18.24 | 27651 | 4949.50 | 1.42% | 0.00 |
| 2025-05-14 | 18.21 | 18.20 | 0.05 | 0.28% | 18.05 | 18.42 | 29116 | 5299.20 | 1.50% | 0.00 |
| 2025-05-13 | 18.77 | 18.15 | -0.26 | -1.41% | 18.09 | 18.77 | 36979 | 6771.77 | 1.91% | 0.00 |
| 2025-05-12 | 18.30 | 18.41 | 0.34 | 1.88% | 18.13 | 18.41 | 25141 | 4602.73 | 1.30% | 0.00 |
| 2025-05-09 | 18.31 | 18.07 | -0.40 | -2.17% | 18.03 | 18.42 | 29182 | 5300.48 | 1.50% | 0.00 |
| 2025-05-08 | 18.15 | 18.47 | 0.33 | 1.82% | 18.03 | 18.51 | 34117 | 6261.67 | 1.76% | 14.00 |
| 2025-05-07 | 18.58 | 18.14 | -0.07 | -0.38% | 17.90 | 18.60 | 46057 | 8394.55 | 2.37% | 0.00 |
| 2025-05-06 | 17.61 | 18.21 | 0.74 | 4.24% | 17.61 | 18.31 | 45054 | 8142.32 | 2.32% | 0.00 |
| 2025-04-30 | 17.41 | 17.47 | 0.03 | 0.17% | 17.32 | 17.74 | 31414 | 5519.28 | 1.62% | 0.00 |
| 2025-04-29 | 16.92 | 17.44 | 0.35 | 2.05% | 16.81 | 17.64 | 32430 | 5642.11 | 1.67% | 0.00 |
| 2025-04-28 | 17.04 | 17.09 | -0.07 | -0.41% | 16.85 | 17.24 | 29559 | 5042.78 | 1.52% | 0.00 |
| 2025-04-25 | 17.09 | 17.16 | -0.12 | -0.69% | 16.92 | 17.32 | 29673 | 5091.50 | 1.53% | 0.00 |
| 2025-04-24 | 17.49 | 17.28 | -0.33 | -1.87% | 17.08 | 17.61 | 33996 | 5890.55 | 1.75% | 0.00 |
| 2025-04-23 | 17.70 | 17.61 | 0.18 | 1.03% | 17.47 | 17.78 | 33106 | 5837.31 | 1.71% | 0.00 |
| 2025-04-22 | 17.45 | 17.43 | -0.03 | -0.17% | 17.33 | 17.61 | 27749 | 4843.50 | 1.43% | 0.00 |
| 2025-04-21 | 17.20 | 17.46 | 0.32 | 1.87% | 16.90 | 17.48 | 36460 | 6315.03 | 1.88% | 0.00 |
| 2025-04-18 | 17.03 | 17.14 | 0.09 | 0.53% | 16.81 | 17.24 | 38975 | 6646.37 | 2.01% | 0.00 |
| 2025-04-17 | 16.87 | 17.05 | 0.09 | 0.53% | 16.80 | 17.27 | 30215 | 5177.27 | 1.56% | 20.00 |
| 2025-04-16 | 17.10 | 16.96 | -0.25 | -1.45% | 16.59 | 17.28 | 33845 | 5742.77 | 1.74% | 0.00 |
| 2025-04-15 | 17.20 | 17.21 | 0.06 | 0.35% | 17.06 | 17.38 | 28143 | 4835.06 | 1.45% | 0.00 |
| 2025-04-14 | 17.24 | 17.15 | 0.22 | 1.30% | 17.12 | 17.41 | 32043 | 5527.79 | 1.65% | 0.00 |
| 2025-04-11 | 16.80 | 16.93 | 0.08 | 0.47% | 16.73 | 17.15 | 37113 | 6281.77 | 1.91% | 0.00 |
| 2025-04-10 | 16.80 | 16.85 | 0.59 | 3.63% | 16.42 | 17.24 | 50248 | 8532.92 | 2.59% | 0.00 |
| 2025-04-09 | 15.23 | 16.26 | 0.52 | 3.30% | 14.35 | 16.42 | 61875 | 9625.97 | 3.19% | 0.00 |
| 2025-04-08 | 15.41 | 15.74 | 0.38 | 2.47% | 15.19 | 16.26 | 61505 | 9658.28 | 3.17% | 0.00 |
深证大盘股票行情在线 K线走势图
