毅昌科技（002420）历史行情
以下为毅昌科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.880 | 5.960 | 6.030 | 5.720 | 0.030 | 0.510% | 7.40万 | 0.44亿 | 1.830% |
| 2026-10-12 | 6.060 | 5.930 | 6.060 | 5.850 | -0.090 | -1.500% | 5.95万 | 0.35亿 | 1.470% |
| 2026-10-09 | 6.080 | 6.020 | 6.090 | 5.830 | -0.070 | -1.150% | 10.02万 | 0.60亿 | 2.480% |
| 2026-10-08 | 6.030 | 6.090 | 6.160 | 5.970 | 0.000 | 0.000% | 7.50万 | 0.46亿 | 1.860% |
| 2026-10-07 | 6.130 | 6.090 | 6.150 | 6.030 | -0.010 | -0.164% | 513.81万 | 0.31亿 | 1.272% |
| 2026-10-06 | 6.130 | 6.090 | 6.150 | 6.030 | -0.010 | -0.164% | 513.81万 | 0.31亿 | 1.272% |
| 2026-10-05 | 6.130 | 6.090 | 6.150 | 6.030 | -0.010 | -0.164% | 513.81万 | 0.31亿 | 1.272% |
| 2026-10-02 | 6.130 | 6.090 | 6.150 | 6.030 | -0.010 | -0.164% | 513.81万 | 0.31亿 | 1.272% |
| 2026-10-01 | 6.130 | 6.090 | 6.150 | 6.030 | -0.010 | -0.164% | 513.81万 | 0.31亿 | 1.272% |
| 2026-09-30 | 6.130 | 6.090 | 6.150 | 6.030 | -0.010 | -0.160% | 5.14万 | 0.31亿 | 1.270% |
| 2026-09-29 | 6.020 | 6.100 | 6.150 | 5.960 | 0.080 | 1.330% | 5.80万 | 0.35亿 | 1.440% |
| 2026-09-28 | 6.100 | 6.020 | 6.130 | 5.950 | -0.060 | -0.990% | 6.68万 | 0.40亿 | 1.650% |
| 2026-09-27 | 6.070 | 6.080 | 6.170 | 6.040 | -0.030 | -0.491% | 479.24万 | 0.29亿 | 1.187% |
| 2026-09-24 | 6.070 | 6.080 | 6.170 | 6.040 | -0.030 | -0.490% | 4.79万 | 0.29亿 | 1.190% |
| 2026-09-23 | 6.170 | 6.110 | 6.170 | 6.060 | -0.030 | -0.490% | 4.31万 | 0.26亿 | 1.070% |
| 2026-09-22 | 6.140 | 6.140 | 6.200 | 6.080 | 0.030 | 0.490% | 5.89万 | 0.36亿 | 1.460% |
| 2026-09-21 | 6.020 | 6.110 | 6.140 | 5.990 | 0.090 | 1.500% | 6.88万 | 0.42亿 | 1.700% |
| 2026-09-18 | 6.050 | 6.020 | 6.080 | 5.960 | -0.010 | -0.170% | 8.10万 | 0.49亿 | 2.000% |
| 2026-09-17 | 5.920 | 6.030 | 6.070 | 5.850 | 0.090 | 1.520% | 6.94万 | 0.41亿 | 1.720% |
| 2026-09-16 | 5.830 | 5.940 | 5.960 | 5.780 | 0.110 | 1.890% | 6.46万 | 0.38亿 | 1.600% |
| 2026-09-15 | 6.030 | 5.830 | 6.060 | 5.800 | -0.190 | -3.160% | 8.58万 | 0.50亿 | 2.120% |
| 2026-09-14 | 5.970 | 6.020 | 6.080 | 5.910 | 0.060 | 1.010% | 8.74万 | 0.53亿 | 2.160% |
| 2026-09-11 | 6.070 | 5.960 | 6.090 | 5.880 | -0.170 | -2.770% | 9.95万 | 0.59亿 | 2.460% |
| 2026-09-10 | 6.250 | 6.130 | 6.250 | 6.110 | -0.130 | -2.080% | 5.61万 | 0.35亿 | 1.390% |
| 2026-09-09 | 6.290 | 6.260 | 6.380 | 6.230 | -0.010 | -0.160% | 5.53万 | 0.35亿 | 1.370% |
| 2026-09-08 | 6.180 | 6.270 | 6.290 | 6.150 | 0.110 | 1.790% | 5.87万 | 0.37亿 | 1.450% |
| 2026-09-07 | 6.180 | 6.160 | 6.230 | 6.120 | 0.010 | 0.160% | 6.11万 | 0.38亿 | 1.510% |
| 2026-09-04 | 6.190 | 6.150 | 6.240 | 6.110 | 0.000 | 0.000% | 7.45万 | 0.46亿 | 1.840% |
| 2026-09-03 | 6.320 | 6.150 | 6.370 | 6.110 | -0.150 | -2.380% | 11.07万 | 0.69亿 | 2.740% |
| 2026-09-02 | 6.310 | 6.300 | 6.340 | 6.230 | -0.040 | -0.630% | 7.04万 | 0.44亿 | 1.740% |
| 2026-09-01 | 6.200 | 6.340 | 6.380 | 6.200 | 0.090 | 1.440% | 8.79万 | 0.55亿 | 2.180% |
| 2026-08-31 | 6.010 | 6.250 | 6.280 | 5.980 | 0.190 | 3.140% | 13.44万 | 0.83亿 | 3.330% |
| 2026-08-28 | 5.940 | 6.060 | 6.090 | 5.920 | 0.120 | 2.020% | 7.76万 | 0.47亿 | 1.920% |
| 2026-08-27 | 5.940 | 5.940 | 5.990 | 5.910 | -0.020 | -0.340% | 4.83万 | 0.29亿 | 1.190% |
| 2026-08-26 | 6.010 | 5.960 | 6.030 | 5.910 | -0.040 | -0.670% | 5.33万 | 0.32亿 | 1.320% |
| 2026-08-25 | 5.830 | 6.000 | 6.020 | 5.780 | 0.170 | 2.920% | 7.79万 | 0.46亿 | 1.930% |
| 2026-08-24 | 5.860 | 5.830 | 5.880 | 5.720 | 0.000 | 0.000% | 8.03万 | 0.46亿 | 1.990% |
| 2026-08-21 | 5.770 | 5.830 | 5.860 | 5.760 | 0.000 | 0.000% | 5.84万 | 0.34亿 | 1.450% |
| 2026-08-20 | 5.860 | 5.830 | 5.900 | 5.790 | 0.030 | 0.520% | 6.70万 | 0.39亿 | 1.660% |
| 2026-08-19 | 5.910 | 5.800 | 5.910 | 5.740 | -0.130 | -2.190% | 8.60万 | 0.50亿 | 2.130% |
| 2026-08-18 | 5.940 | 5.930 | 5.980 | 5.860 | -0.040 | -0.670% | 7.52万 | 0.44亿 | 1.860% |
| 2026-08-17 | 5.760 | 5.970 | 5.970 | 5.700 | 0.210 | 3.650% | 10.08万 | 0.59亿 | 2.490% |
| 2026-08-14 | 5.750 | 5.760 | 5.800 | 5.680 | 0.000 | 0.000% | 7.09万 | 0.41亿 | 1.760% |
| 2026-08-13 | 5.850 | 5.760 | 5.880 | 5.750 | -0.070 | -1.200% | 7.03万 | 0.41亿 | 1.740% |
| 2026-08-12 | 5.810 | 5.830 | 5.850 | 5.780 | 0.030 | 0.520% | 6.20万 | 0.36亿 | 1.530% |
| 2026-08-11 | 5.790 | 5.800 | 5.850 | 5.690 | -0.020 | -0.340% | 6.65万 | 0.38亿 | 1.650% |
| 2026-08-10 | 5.610 | 5.820 | 5.840 | 5.580 | 0.190 | 3.370% | 10.90万 | 0.63亿 | 2.700% |
| 2026-08-07 | 5.720 | 5.630 | 5.730 | 5.570 | -0.040 | -0.710% | 10.23万 | 0.58亿 | 2.530% |
| 2026-08-06 | 5.620 | 5.670 | 5.770 | 5.570 | 0.040 | 0.710% | 8.28万 | 0.47亿 | 2.050% |
| 2026-08-05 | 5.680 | 5.630 | 5.700 | 5.560 | 0.010 | 0.180% | 8.24万 | 0.46亿 | 2.040% |
| 2026-08-04 | 5.630 | 5.620 | 5.710 | 5.560 | -0.030 | -0.530% | 9.58万 | 0.54亿 | 2.370% |
| 2026-08-03 | 5.400 | 5.650 | 5.650 | 5.380 | 0.270 | 5.020% | 10.44万 | 0.58亿 | 2.580% |
| 2026-07-31 | 5.420 | 5.380 | 5.560 | 5.330 | 0.210 | 4.060% | 13.91万 | 0.75亿 | 3.440% |
| 2026-07-30 | 5.240 | 5.170 | 5.310 | 5.130 | -0.080 | -1.520% | 6.72万 | 0.35亿 | 1.660% |
| 2026-07-29 | 5.210 | 5.250 | 5.290 | 5.150 | 0.080 | 1.550% | 7.16万 | 0.37亿 | 1.770% |
| 2026-07-28 | 5.090 | 5.170 | 5.220 | 5.050 | 0.090 | 1.770% | 9.05万 | 0.47亿 | 2.240% |
| 2026-07-27 | 4.910 | 5.080 | 5.110 | 4.870 | 0.170 | 3.460% | 8.34万 | 0.42亿 | 2.070% |
| 2026-07-24 | 4.960 | 4.910 | 5.030 | 4.850 | -0.110 | -2.190% | 6.53万 | 0.32亿 | 1.620% |
| 2026-07-23 | 4.830 | 5.020 | 5.040 | 4.750 | 0.190 | 3.930% | 10.53万 | 0.52亿 | 2.610% |
| 2026-07-22 | 4.900 | 4.830 | 4.980 | 4.800 | -0.090 | -1.830% | 9.06万 | 0.44亿 | 2.240% |
| 2026-07-21 | 4.950 | 4.920 | 4.980 | 4.690 | -0.050 | -1.010% | 11.11万 | 0.54亿 | 2.750% |
| 2026-07-20 | 5.160 | 4.970 | 5.300 | 4.910 | -0.170 | -3.310% | 11.13万 | 0.57亿 | 2.760% |
| 2026-07-17 | 5.380 | 5.140 | 5.440 | 5.070 | -0.240 | -4.460% | 10.82万 | 0.57亿 | 2.680% |
| 2026-07-16 | 5.260 | 5.380 | 5.470 | 5.240 | 0.070 | 1.320% | 8.34万 | 0.45亿 | 2.070% |
| 2026-07-15 | 5.210 | 5.310 | 5.340 | 5.160 | 0.100 | 1.920% | 8.36万 | 0.44亿 | 2.070% |
| 2026-07-14 | 5.090 | 5.210 | 5.240 | 5.030 | 0.110 | 2.160% | 10.46万 | 0.54亿 | 2.590% |
| 2026-07-13 | 5.330 | 5.100 | 5.360 | 5.080 | -0.250 | -4.670% | 11.04万 | 0.57亿 | 2.730% |
| 2026-07-10 | 5.270 | 5.350 | 5.520 | 5.180 | 0.080 | 1.520% | 12.63万 | 0.68亿 | 3.130% |
| 2026-07-09 | 5.250 | 5.270 | 5.390 | 5.120 | -0.080 | -1.500% | 13.18万 | 0.69亿 | 3.260% |
| 2026-07-08 | 5.430 | 5.350 | 5.460 | 5.270 | -0.080 | -1.470% | 8.60万 | 0.46亿 | 2.130% |
| 2026-07-07 | 5.600 | 5.430 | 5.630 | 5.400 | -0.150 | -2.690% | 12.39万 | 0.68亿 | 3.070% |
| 2026-07-06 | 5.880 | 5.580 | 5.890 | 5.550 | -0.210 | -3.630% | 15.31万 | 0.87亿 | 3.790% |
| 2026-07-03 | 5.530 | 5.790 | 5.860 | 5.470 | 0.300 | 5.460% | 18.48万 | 1.05亿 | 4.580% |
| 2026-07-02 | 5.530 | 5.490 | 5.680 | 5.440 | -0.060 | -1.080% | 12.22万 | 0.68亿 | 3.030% |
| 2026-07-01 | 5.380 | 5.550 | 5.650 | 5.310 | 0.110 | 2.020% | 14.71万 | 0.81亿 | 3.640% |
| 2026-06-30 | 5.390 | 5.440 | 5.480 | 5.290 | 0.030 | 0.550% | 12.73万 | 0.69亿 | 3.150% |
| 2026-06-29 | 5.340 | 5.410 | 5.550 | 5.250 | -0.010 | -0.180% | 16.11万 | 0.87亿 | 3.980% |
| 2026-06-26 | 5.660 | 5.420 | 5.720 | 5.420 | -0.240 | -4.240% | 16.69万 | 0.92亿 | 4.130% |
| 2026-06-25 | 5.810 | 5.660 | 5.880 | 5.580 | -0.100 | -1.740% | 18.70万 | 1.07亿 | 4.620% |
| 2026-06-24 | 6.040 | 5.760 | 6.080 | 5.710 | -0.320 | -5.260% | 33.90万 | 1.97亿 | 8.380% |
| 2026-06-23 | 5.490 | 6.080 | 6.080 | 5.490 | 0.550 | 9.950% | 24.05万 | 1.42亿 | 5.940% |
| 2026-06-22 | 5.440 | 5.530 | 5.530 | 5.230 | 0.090 | 1.650% | 11.20万 | 0.60亿 | 2.770% |
| 2026-06-18 | 5.460 | 5.440 | 5.510 | 5.390 | -0.070 | -1.270% | 9.39万 | 0.51亿 | 2.320% |
| 2026-06-17 | 5.740 | 5.510 | 5.740 | 5.470 | -0.230 | -4.010% | 11.56万 | 0.64亿 | 2.860% |
| 2026-06-16 | 5.770 | 5.740 | 5.820 | 5.580 | -0.030 | -0.520% | 13.44万 | 0.76亿 | 3.320% |
| 2026-06-15 | 5.700 | 5.770 | 6.080 | 5.660 | 0.120 | 2.120% | 13.90万 | 0.81亿 | 3.430% |
| 2026-06-12 | 5.580 | 5.650 | 5.700 | 5.480 | 0.110 | 1.990% | 10.29万 | 0.58亿 | 2.540% |
| 2026-06-11 | 5.650 | 5.540 | 5.670 | 5.440 | -0.120 | -2.120% | 9.63万 | 0.53亿 | 2.380% |
| 2026-06-10 | 5.730 | 5.660 | 5.760 | 5.540 | -0.040 | -0.700% | 9.31万 | 0.52亿 | 2.300% |
| 2026-06-09 | 5.680 | 5.700 | 5.850 | 5.540 | 0.040 | 0.710% | 9.79万 | 0.56亿 | 2.420% |
| 2026-06-08 | 5.610 | 5.660 | 5.820 | 5.530 | -0.130 | -2.250% | 13.65万 | 0.77亿 | 3.370% |
| 2026-06-05 | 5.700 | 5.790 | 5.890 | 5.550 | 0.090 | 1.580% | 13.59万 | 0.78亿 | 3.360% |
| 2026-06-04 | 5.770 | 5.700 | 5.840 | 5.670 | -0.120 | -2.060% | 10.82万 | 0.62亿 | 2.670% |
| 2026-06-03 | 5.710 | 5.820 | 6.000 | 5.680 | -0.230 | -3.800% | 17.29万 | 1.00亿 | 4.270% |
| 2026-06-02 | 6.220 | 6.050 | 6.250 | 5.950 | -0.130 | -2.100% | 12.52万 | 0.76亿 | 3.090% |
| 2026-06-01 | 6.000 | 6.180 | 6.250 | 5.830 | 0.250 | 4.220% | 13.71万 | 0.84亿 | 3.390% |
| 2026-05-29 | 6.190 | 5.930 | 6.240 | 5.900 | -0.260 | -4.200% | 11.38万 | 0.69亿 | 2.810% |
| 2026-05-28 | 6.190 | 6.190 | 6.250 | 6.020 | 0.000 | 0.000% | 10.51万 | 0.64亿 | 2.630% |
| 2026-05-27 | 6.410 | 6.190 | 6.420 | 6.120 | -0.200 | -3.130% | 11.38万 | 0.71亿 | 2.850% |
| 2026-05-26 | 6.520 | 6.390 | 6.540 | 6.280 | -0.120 | -1.840% | 12.26万 | 0.79亿 | 3.070% |
| 2026-05-25 | 6.720 | 6.510 | 6.730 | 6.470 | -0.210 | -3.130% | 10.66万 | 0.70亿 | 2.670% |
| 2026-05-22 | 6.550 | 6.720 | 6.790 | 6.470 | 0.170 | 2.600% | 11.21万 | 0.74亿 | 2.800% |
| 2026-05-21 | 6.760 | 6.550 | 6.870 | 6.520 | -0.180 | -2.670% | 9.30万 | 0.62亿 | 2.330% |
| 2026-05-20 | 6.890 | 6.730 | 6.890 | 6.670 | -0.160 | -2.320% | 8.07万 | 0.54亿 | 2.020% |
| 2026-05-19 | 6.910 | 6.890 | 6.980 | 6.760 | 0.000 | 0.000% | 9.31万 | 0.64亿 | 2.330% |
| 2026-05-18 | 6.900 | 6.890 | 6.920 | 6.760 | -0.020 | -0.290% | 9.50万 | 0.65亿 | 2.380% |
| 2026-05-15 | 6.960 | 6.910 | 7.030 | 6.860 | -0.060 | -0.860% | 11.55万 | 0.80亿 | 2.890% |
| 2026-05-14 | 7.090 | 6.970 | 7.130 | 6.910 | -0.130 | -1.830% | 10.63万 | 0.74亿 | 2.660% |
| 2026-05-13 | 6.930 | 7.100 | 7.160 | 6.910 | 0.150 | 2.160% | 12.00万 | 0.85亿 | 3.000% |
| 2026-05-12 | 7.110 | 6.950 | 7.150 | 6.880 | -0.160 | -2.250% | 12.39万 | 0.87亿 | 3.100% |
| 2026-05-11 | 7.430 | 7.110 | 7.440 | 7.060 | -0.230 | -3.130% | 16.29万 | 1.17亿 | 4.080% |
| 2026-05-08 | 7.290 | 7.340 | 7.350 | 7.190 | 0.060 | 0.820% | 12.26万 | 0.89亿 | 3.070% |
| 2026-05-07 | 7.340 | 7.280 | 7.410 | 7.250 | -0.050 | -0.680% | 9.46万 | 0.69亿 | 2.370% |
| 2026-05-06 | 7.350 | 7.330 | 7.440 | 7.320 | 0.010 | 0.140% | 12.20万 | 0.90亿 | 3.050% |
| 2026-04-30 | 7.300 | 7.320 | 7.400 | 7.280 | -0.040 | -0.540% | 9.38万 | 0.69亿 | 2.350% |
| 2026-04-29 | 7.260 | 7.360 | 7.440 | 7.120 | 0.110 | 1.520% | 14.67万 | 1.07亿 | 3.670% |
| 2026-04-28 | 7.350 | 7.250 | 7.380 | 7.190 | -0.140 | -1.890% | 15.83万 | 1.15亿 | 3.960% |
| 2026-04-27 | 7.660 | 7.390 | 7.670 | 6.980 | -0.340 | -4.400% | 31.61万 | 2.27亿 | 7.910% |
| 2026-04-24 | 7.710 | 7.730 | 7.830 | 7.600 | 0.050 | 0.650% | 10.12万 | 0.78亿 | 2.530% |
| 2026-04-23 | 7.860 | 7.680 | 7.920 | 7.660 | -0.170 | -2.170% | 9.43万 | 0.73亿 | 2.360% |
| 2026-04-22 | 7.850 | 7.850 | 7.880 | 7.790 | -0.060 | -0.760% | 6.99万 | 0.55亿 | 1.750% |
| 2026-04-21 | 7.950 | 7.910 | 7.970 | 7.830 | -0.030 | -0.380% | 8.40万 | 0.66亿 | 2.100% |
| 2026-04-20 | 7.770 | 7.940 | 7.940 | 7.740 | 0.170 | 2.190% | 9.87万 | 0.78亿 | 2.470% |
| 2026-04-17 | 7.790 | 7.770 | 7.800 | 7.650 | -0.030 | -0.380% | 8.37万 | 0.65亿 | 2.090% |
| 2026-04-16 | 7.630 | 7.800 | 7.810 | 7.610 | 0.160 | 2.090% | 7.69万 | 0.59亿 | 1.920% |
| 2026-04-15 | 7.750 | 7.640 | 7.750 | 7.620 | 0.000 | 0.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.760 | 7.720 | 7.800 | 7.610 | 0.040 | 0.521% | 9.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.680 | 7.680 | 7.860 | 7.540 | 0.000 | 0.000% | 9.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.640 | 7.680 | 7.820 | 7.590 | 0.000 | 0.000% | 14.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.600 | 7.530 | 7.670 | 7.480 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.490 | 7.670 | 7.680 | 7.450 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.110 | 7.350 | 7.380 | 7.000 | 0.000 | 0.000% | 9.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.230 | 7.080 | 7.260 | 7.020 | 0.000 | 0.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.300 | 7.220 | 7.350 | 7.090 | 0.000 | 0.000% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.360 | 7.320 | 7.430 | 7.220 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |