众合科技 sz.000925
8.42
+0.96%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.34 | 8.48 | 8.19 | 8.42 | +0.96% | 3.98 | 7.07% |
| 2026-05-22 | 8.29 | 8.37 | 8.10 | 8.34 | +1.96% | 3.67 | 6.61% |
| 2026-05-21 | 8.60 | 8.67 | 8.17 | 8.18 | -4.88% | 5.69 | 10.02% |
| 2026-05-20 | 8.75 | 8.92 | 8.48 | 8.60 | -2.93% | 5.71 | 9.85% |
| 2026-05-19 | 8.99 | 9.07 | 8.54 | 8.86 | -1.88% | 8.25 | 14.03% |
| 2026-05-18 | 9.28 | 9.29 | 8.78 | 9.03 | -5.84% | 10.85 | 17.88% |
| 2026-05-15 | 9.70 | 10.01 | 9.59 | 9.59 | -10.04% | 12.42 | 19.08% |
| 2026-05-14 | 11.38 | 11.59 | 10.66 | 10.66 | -9.97% | 16.55 | 22.55% |
| 2026-05-13 | 11.05 | 11.84 | 10.90 | 11.84 | +10.04% | 24.95 | 32.66% |
| 2026-05-12 | 9.95 | 10.76 | 9.95 | 10.76 | +10.02% | 10.98 | 15.37% |
| 2026-05-11 | 10.60 | 10.70 | 9.61 | 9.78 | -0.41% | 13.97 | 20.90% |
| 2026-05-08 | 9.79 | 10.16 | 9.66 | 9.82 | -0.81% | 11.46 | 17.16% |
| 2026-05-07 | 9.98 | 10.25 | 9.79 | 9.90 | -1.00% | 16.95 | 25.20% |
| 2026-05-06 | 9.48 | 10.08 | 9.23 | 10.00 | +8.81% | 20.73 | 31.95% |
| 2026-04-30 | 9.85 | 10.08 | 9.11 | 9.19 | -5.84% | 17.73 | 27.62% |
| 2026-04-29 | 9.67 | 10.74 | 9.54 | 9.76 | 0.00% | 23.64 | 34.74% |
| 2026-04-28 | 10.28 | 10.49 | 9.37 | 9.76 | -3.56% | 21.93 | 33.22% |
| 2026-04-27 | 10.12 | 10.12 | 10.12 | 10.12 | +10.00% | 1.38 | 2.02% |
| 2026-04-24 | 9.09 | 9.20 | 9.07 | 9.20 | +10.05% | 3.82 | 6.18% |
| 2026-04-23 | 7.92 | 8.36 | 7.78 | 8.36 | +10.00% | 8.11 | 14.66% |