会畅科技（300578）历史行情

以下为会畅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
2026-10-09	14.800	15.050	15.100	13.940	0.290	1.965%	5.02万	0.00亿	0.000%
2026-10-08	15.230	14.760	15.330	14.540	-0.440	-2.895%	2.96万	0.00亿	0.000%
2026-10-07	15.480	15.200	15.510	15.050	-0.180	-1.170%	295.00万	0.45亿	1.488%
2026-10-06	15.480	15.200	15.510	15.050	-0.180	-1.170%	295.00万	0.45亿	1.488%
2026-10-05	15.480	15.200	15.510	15.050	-0.180	-1.170%	295.00万	0.45亿	1.488%
2026-10-02	15.480	15.200	15.510	15.050	-0.180	-1.170%	295.00万	0.45亿	1.488%
2026-10-01	15.480	15.200	15.510	15.050	-0.180	-1.170%	295.00万	0.45亿	1.488%
2026-09-30	15.480	15.200	15.510	15.050	-0.180	-1.170%	2.95万	0.00亿	0.000%
2026-09-29	15.070	15.380	15.560	15.000	0.150	0.985%	2.72万	0.00亿	0.000%
2026-09-28	15.780	15.230	15.780	14.830	-0.270	-1.742%	3.45万	0.00亿	0.000%
2026-09-27	15.860	15.500	15.900	15.410	-0.400	-2.516%	433.79万	0.68亿	2.188%
2026-09-24	15.860	15.500	15.900	15.410	-0.400	-2.516%	4.34万	0.00亿	0.000%
2026-09-23	15.770	15.900	16.140	15.120	0.150	0.952%	5.87万	0.00亿	0.000%
2026-09-22	15.550	15.750	16.070	15.550	0.240	1.547%	3.62万	0.00亿	0.000%
2026-09-21	15.360	15.510	15.630	15.270	0.160	1.042%	2.72万	0.00亿	0.000%
2026-09-18	15.290	15.350	15.530	14.970	0.200	1.320%	2.92万	0.00亿	0.000%
2026-09-17	14.990	15.150	15.220	14.710	0.220	1.474%	2.97万	0.00亿	0.000%
2026-09-16	14.810	14.930	15.060	14.570	0.150	1.015%	3.08万	0.00亿	0.000%
2026-09-15	15.150	14.780	15.300	14.770	-0.410	-2.699%	2.87万	0.00亿	0.000%
2026-09-14	15.330	15.190	15.440	15.070	-0.140	-0.913%	3.02万	0.00亿	0.000%
2026-09-11	15.770	15.330	15.770	14.980	-0.460	-2.913%	3.33万	0.00亿	0.000%
2026-09-10	15.910	15.790	15.950	15.550	-0.120	-0.754%	2.60万	0.00亿	0.000%
2026-09-09	16.300	15.910	16.380	15.810	-0.470	-2.869%	3.61万	0.00亿	0.000%
2026-09-08	16.330	16.380	16.600	16.070	0.140	0.862%	4.01万	0.00亿	0.000%
2026-09-07	16.500	16.240	16.680	16.070	-0.260	-1.576%	4.13万	0.00亿	0.000%
2026-09-04	16.390	16.500	16.950	16.200	0.250	1.538%	5.31万	0.00亿	0.000%
2026-09-03	16.750	16.250	16.850	16.160	-0.330	-1.990%	4.39万	0.00亿	0.000%
2026-09-02	16.410	16.580	16.750	16.270	0.010	0.060%	4.70万	0.00亿	0.000%
2026-09-01	17.080	16.570	17.120	16.420	-0.180	-1.075%	10.22万	0.00亿	0.000%
2026-08-31	15.390	16.750	17.100	15.160	1.700	11.296%	15.82万	0.00亿	0.000%
2026-08-28	15.280	15.050	15.500	15.050	-0.150	-0.987%	3.03万	0.00亿	0.000%
2026-08-27	15.240	15.200	15.460	15.100	-0.070	-0.458%	3.38万	0.00亿	0.000%
2026-08-26	15.500	15.270	15.650	15.180	-0.230	-1.484%	2.65万	0.00亿	0.000%
2026-08-25	14.920	15.500	15.570	14.870	0.350	2.310%	3.85万	0.00亿	0.000%
2026-08-24	15.630	15.150	15.690	14.880	-0.570	-3.626%	4.54万	0.00亿	0.000%
2026-08-21	15.500	15.720	15.750	15.230	0.190	1.223%	3.54万	0.00亿	0.000%
2026-08-20	15.570	15.530	15.710	15.180	0.270	1.769%	4.58万	0.00亿	0.000%
2026-08-19	16.090	15.260	16.240	15.150	-1.460	-8.732%	9.21万	0.00亿	0.000%
2026-08-18	16.480	16.720	17.060	16.000	0.420	2.577%	9.31万	0.00亿	0.000%
2026-08-17	16.270	16.300	16.330	15.900	0.030	0.184%	4.04万	0.00亿	0.000%
2026-08-14	16.420	16.270	16.490	16.030	-0.050	-0.306%	2.97万	0.00亿	0.000%
2026-08-13	16.970	16.320	16.970	16.320	-0.270	-1.627%	3.32万	0.00亿	0.000%
2026-08-12	16.600	16.590	16.780	16.400	0.080	0.485%	2.61万	0.00亿	0.000%
2026-08-11	16.550	16.510	16.740	16.280	-0.200	-1.197%	2.46万	0.00亿	0.000%
2026-08-10	16.480	16.710	16.710	15.990	0.420	2.578%	4.30万	0.00亿	0.000%
2026-08-07	16.490	16.290	16.490	15.830	0.000	0.000%	5.27万	0.00亿	0.000%
2026-08-06	16.430	16.290	16.610	16.040	-0.140	-0.852%	4.55万	0.00亿	0.000%
2026-08-05	15.900	16.430	16.870	15.750	0.440	2.752%	5.58万	0.00亿	0.000%
2026-08-04	15.840	15.990	16.200	15.620	0.360	2.303%	4.57万	0.00亿	0.000%
2026-08-03	15.280	15.630	15.710	15.030	0.430	2.829%	4.99万	0.00亿	0.000%
2026-07-31	14.900	15.200	15.480	14.710	0.730	5.045%	6.72万	0.00亿	0.000%
2026-07-30	14.740	14.470	15.450	14.410	-0.420	-2.821%	5.66万	0.00亿	0.000%
2026-07-29	14.390	14.890	14.930	14.330	0.240	1.638%	4.42万	0.00亿	0.000%
2026-07-28	14.610	14.650	15.030	14.510	-0.150	-1.014%	3.49万	0.00亿	0.000%
2026-07-27	14.000	14.800	14.980	13.890	0.680	4.816%	4.27万	0.00亿	0.000%
2026-07-24	14.260	14.120	14.450	14.010	-0.400	-2.755%	3.78万	0.00亿	0.000%
2026-07-23	13.860	14.520	14.540	13.760	0.660	4.762%	5.27万	0.00亿	0.000%
2026-07-22	13.800	13.860	14.350	13.630	-0.070	-0.503%	5.18万	0.00亿	0.000%
2026-07-21	13.980	13.930	14.000	12.640	0.020	0.144%	8.68万	0.00亿	0.000%
2026-07-20	14.370	13.910	14.850	13.490	-0.110	-0.785%	5.75万	0.00亿	0.000%
2026-07-17	15.180	14.020	15.400	13.950	-1.210	-7.945%	6.78万	0.00亿	0.000%
2026-07-16	14.680	15.230	15.750	14.600	0.360	2.421%	5.73万	0.00亿	0.000%
2026-07-15	14.830	14.870	15.100	14.700	0.070	0.473%	3.98万	0.00亿	0.000%
2026-07-14	14.830	14.800	15.200	14.230	-0.120	-0.804%	5.02万	0.00亿	0.000%
2026-07-13	16.100	14.920	16.260	14.890	-1.350	-8.297%	5.53万	0.00亿	0.000%
2026-07-10	16.640	16.270	17.050	16.060	-0.130	-0.793%	5.92万	0.00亿	0.000%
2026-07-09	15.600	16.400	16.580	15.000	0.820	5.263%	6.81万	0.00亿	0.000%
2026-07-08	15.700	15.580	15.920	15.400	-0.010	-0.064%	3.58万	0.00亿	0.000%
2026-07-07	16.000	15.590	16.150	15.510	-0.520	-3.228%	3.62万	0.00亿	0.000%
2026-07-06	16.720	16.110	16.890	16.020	-0.640	-3.821%	3.93万	0.00亿	0.000%
2026-07-03	16.990	16.750	17.060	16.570	-0.070	-0.416%	4.59万	0.00亿	0.000%
2026-07-02	16.950	16.820	17.930	16.660	-0.100	-0.591%	7.90万	0.00亿	0.000%
2026-07-01	17.380	16.920	17.520	16.740	-0.470	-2.703%	6.10万	0.00亿	0.000%
2026-06-30	16.220	17.390	17.440	15.770	1.110	6.818%	8.13万	0.00亿	0.000%
2026-06-29	16.470	16.280	16.900	15.980	-0.250	-1.512%	6.31万	0.00亿	0.000%
2026-06-26	17.550	16.530	17.550	16.470	-1.030	-5.866%	7.12万	0.00亿	0.000%
2026-06-25	18.210	17.560	18.400	17.300	-0.880	-4.772%	7.00万	0.00亿	0.000%
2026-06-24	19.500	18.440	19.620	18.200	-1.220	-6.205%	8.33万	0.00亿	0.000%
2026-06-23	20.080	19.660	20.510	19.520	-0.660	-3.248%	7.10万	0.00亿	0.000%
2026-06-22	20.830	20.320	21.050	20.030	-0.580	-2.775%	11.09万	0.00亿	0.000%
2026-06-18	19.530	20.900	21.480	19.180	1.370	7.015%	15.48万	0.00亿	0.000%
2026-06-17	19.590	19.530	19.590	19.080	0.070	0.360%	6.27万	0.00亿	0.000%
2026-06-16	19.020	19.460	19.580	18.720	0.300	1.566%	5.77万	0.00亿	0.000%
2026-06-15	18.580	19.160	19.200	18.580	0.400	2.132%	5.66万	0.00亿	0.000%
2026-06-12	19.500	18.760	19.590	18.530	-0.740	-3.795%	9.95万	0.00亿	0.000%
2026-06-11	19.400	19.500	19.800	18.380	-0.100	-0.510%	11.20万	0.00亿	0.000%
2026-06-10	18.880	19.600	19.860	18.870	0.470	2.457%	10.02万	0.00亿	0.000%
2026-06-09	19.140	19.130	19.350	18.600	0.180	0.950%	5.67万	0.00亿	0.000%
2026-06-08	17.710	18.950	19.630	17.700	0.550	2.989%	8.96万	0.00亿	0.000%
2026-06-05	18.520	18.400	18.790	18.080	-0.070	-0.379%	5.69万	0.00亿	0.000%
2026-06-04	18.940	18.470	19.020	18.180	-0.630	-3.298%	5.29万	0.00亿	0.000%
2026-06-03	18.660	19.100	20.030	18.530	0.250	1.326%	7.87万	0.00亿	0.000%
2026-06-02	19.600	18.850	19.710	18.230	-0.090	-0.475%	7.50万	0.00亿	0.000%
2026-06-01	17.620	18.940	19.690	17.550	1.230	6.945%	10.52万	0.00亿	0.000%
2026-05-29	18.410	17.710	18.720	17.630	-0.700	-3.802%	5.44万	0.00亿	0.000%
2026-05-28	18.660	18.410	18.680	17.960	-0.260	-1.393%	5.69万	0.00亿	0.000%
2026-05-27	18.990	18.670	19.100	18.350	-0.470	-2.456%	5.82万	0.00亿	0.000%
2026-05-26	19.790	19.140	19.820	18.850	-0.850	-4.252%	6.07万	0.00亿	0.000%
2026-05-25	20.950	19.990	21.000	19.760	-0.420	-2.058%	5.88万	0.00亿	0.000%
2026-05-22	19.710	20.410	20.700	19.250	0.640	3.237%	6.69万	0.00亿	0.000%
2026-05-21	20.950	19.770	21.200	19.440	-1.180	-5.632%	8.66万	0.00亿	0.000%
2026-05-20	21.620	20.950	21.770	20.840	-0.870	-3.987%	6.90万	0.00亿	0.000%
2026-05-19	21.020	21.820	21.980	20.920	0.460	2.154%	7.77万	0.00亿	0.000%
2026-05-18	20.890	21.360	22.220	20.870	0.490	2.348%	7.90万	0.00亿	0.000%
2026-05-15	20.480	20.870	21.880	20.480	0.310	1.508%	10.26万	0.00亿	0.000%
2026-05-14	21.290	20.560	21.550	20.520	-0.500	-2.374%	6.97万	0.00亿	0.000%
2026-05-13	21.410	21.060	21.550	21.000	-0.360	-1.681%	8.18万	0.00亿	0.000%
2026-05-12	22.480	21.420	22.580	21.300	-0.880	-3.946%	10.08万	0.00亿	0.000%
2026-05-11	22.510	22.300	22.690	22.120	-0.190	-0.845%	10.52万	0.00亿	0.000%
2026-05-08	22.720	22.490	23.700	22.280	0.180	0.807%	18.25万	0.00亿	0.000%
2026-05-07	21.680	22.310	22.490	21.300	0.700	3.239%	10.49万	0.00亿	0.000%
2026-05-06	21.790	21.610	22.120	21.400	0.010	0.046%	6.38万	0.00亿	0.000%
2026-04-30	21.180	21.600	21.810	20.980	0.360	1.695%	6.17万	0.00亿	0.000%
2026-04-29	21.000	21.240	21.770	20.770	0.190	0.903%	5.28万	0.00亿	0.000%
2026-04-28	21.200	21.050	21.200	20.610	-0.060	-0.284%	6.53万	0.00亿	0.000%
2026-04-27	21.150	21.110	21.240	20.660	-0.110	-0.518%	5.61万	0.00亿	0.000%
2026-04-24	21.840	21.220	22.120	21.030	-0.610	-2.794%	6.65万	0.00亿	0.000%
2026-04-23	21.950	21.830	22.680	21.560	-0.090	-0.411%	7.18万	0.00亿	0.000%
2026-04-22	21.090	21.920	22.120	21.010	0.470	2.191%	7.26万	0.00亿	0.000%
2026-04-21	21.760	21.450	21.760	21.250	-0.420	-1.920%	5.02万	0.00亿	0.000%
2026-04-20	21.700	21.870	22.150	21.520	0.030	0.137%	5.08万	0.00亿	0.000%
2026-04-17	21.880	21.840	22.030	21.630	-0.230	-1.042%	6.82万	0.00亿	0.000%
2026-04-16	21.190	22.070	22.250	21.170	0.890	4.202%	9.22万	0.00亿	0.000%
2026-04-15	21.250	21.180	21.500	20.920	-0.090	-0.423%	6.87万	0.00亿	0.000%
2026-04-14	21.640	21.270	21.750	20.900	0.040	0.188%	8.48万	0.00亿	0.000%
2026-04-13	20.500	21.230	21.860	20.470	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-10	20.880	20.680	21.010	20.630	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-09	20.920	20.650	20.990	20.540	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-08	20.140	21.210	21.260	20.140	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-07	19.310	19.600	19.760	19.120	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-03	19.780	19.120	19.880	19.070	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-02	20.200	19.600	20.250	19.420	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-01	20.450	20.340	20.600	20.080	0.000	0.000%	4.15万	0.00亿	0.000%