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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.09 | 8.14 | 7.89 | 7.91 | -1.98% | 1.86 | 3.47% |
| 2025-07-22 | 7.85 | 8.49 | 7.85 | 8.07 | +2.80% | 4.03 | 7.36% |
| 2025-07-21 | 7.78 | 7.85 | 7.75 | 7.85 | +1.42% | 1.08 | 2.05% |
| 2025-07-18 | 7.77 | 7.81 | 7.71 | 7.74 | -0.77% | 0.86 | 1.66% |
| 2025-07-17 | 7.68 | 7.81 | 7.66 | 7.80 | +1.69% | 1.22 | 2.33% |
| 2025-07-16 | 7.64 | 7.73 | 7.62 | 7.67 | +0.26% | 0.65 | 1.27% |
| 2025-07-15 | 7.74 | 7.74 | 7.56 | 7.65 | -1.03% | 0.97 | 1.89% |
| 2025-07-14 | 7.75 | 7.77 | 7.70 | 7.73 | +0.13% | 0.67 | 1.29% |
| 2025-07-11 | 7.69 | 7.76 | 7.64 | 7.72 | +0.39% | 0.95 | 1.84% |
| 2025-07-10 | 7.66 | 7.72 | 7.64 | 7.69 | +0.26% | 0.72 | 1.39% |
| 2025-07-09 | 7.72 | 7.73 | 7.64 | 7.67 | -0.52% | 0.61 | 1.18% |
| 2025-07-08 | 7.61 | 7.73 | 7.60 | 7.71 | +1.31% | 0.75 | 1.45% |
| 2025-07-07 | 7.60 | 7.62 | 7.53 | 7.61 | +0.79% | 0.49 | 0.96% |
| 2025-07-04 | 7.63 | 7.66 | 7.54 | 7.55 | -1.44% | 0.87 | 1.71% |
| 2025-07-03 | 7.65 | 7.70 | 7.61 | 7.66 | -0.13% | 0.60 | 1.17% |
| 2025-07-02 | 7.70 | 7.73 | 7.59 | 7.67 | -0.39% | 1.03 | 1.99% |
| 2025-07-01 | 7.69 | 7.82 | 7.64 | 7.70 | +0.26% | 1.52 | 2.92% |
| 2025-06-30 | 7.52 | 7.70 | 7.52 | 7.68 | +1.99% | 1.25 | 2.43% |
| 2025-06-27 | 7.53 | 7.56 | 7.49 | 7.53 | +0.27% | 0.70 | 1.39% |
| 2025-06-26 | 7.52 | 7.58 | 7.50 | 7.51 | -0.53% | 0.84 | 1.65% |