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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.20 | 8.29 | 8.16 | 8.29 | +1.47% | 1.95 | 3.50% |
| 2025-08-19 | 8.16 | 8.21 | 8.09 | 8.17 | +0.12% | 1.37 | 2.49% |
| 2025-08-18 | 8.13 | 8.29 | 8.11 | 8.16 | +2.13% | 2.29 | 4.17% |
| 2025-08-15 | 7.88 | 8.00 | 7.85 | 7.99 | +1.52% | 1.06 | 1.98% |
| 2025-08-14 | 8.09 | 8.10 | 7.85 | 7.87 | -2.48% | 1.21 | 2.26% |
| 2025-08-13 | 8.03 | 8.10 | 8.03 | 8.07 | 0.00% | 1.05 | 1.93% |
| 2025-08-12 | 8.05 | 8.11 | 8.00 | 8.07 | -0.25% | 0.95 | 1.75% |
| 2025-08-11 | 8.10 | 8.15 | 8.04 | 8.09 | +0.12% | 1.12 | 2.06% |
| 2025-08-08 | 8.05 | 8.14 | 7.97 | 8.08 | +0.62% | 1.37 | 2.54% |
| 2025-08-07 | 8.03 | 8.10 | 7.97 | 8.03 | 0.00% | 1.19 | 2.20% |
| 2025-08-06 | 7.93 | 8.04 | 7.90 | 8.03 | +1.26% | 1.35 | 2.51% |
| 2025-08-05 | 7.86 | 7.95 | 7.85 | 7.93 | +0.76% | 0.78 | 1.47% |
| 2025-08-04 | 7.72 | 7.87 | 7.68 | 7.87 | +1.03% | 0.77 | 1.46% |
| 2025-08-01 | 7.72 | 7.80 | 7.69 | 7.79 | +0.78% | 0.88 | 1.68% |
| 2025-07-31 | 7.80 | 7.88 | 7.70 | 7.73 | -1.02% | 1.05 | 2.00% |
| 2025-07-30 | 7.90 | 7.93 | 7.75 | 7.81 | -1.76% | 1.03 | 1.96% |
| 2025-07-29 | 7.96 | 7.96 | 7.83 | 7.95 | -0.13% | 1.02 | 1.92% |
| 2025-07-28 | 7.97 | 8.03 | 7.89 | 7.96 | +0.51% | 0.96 | 1.80% |
| 2025-07-25 | 7.98 | 7.98 | 7.89 | 7.92 | -0.50% | 0.93 | 1.74% |
| 2025-07-24 | 7.95 | 7.98 | 7.88 | 7.96 | +0.63% | 1.21 | 2.27% |