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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.53 | 7.57 | 7.47 | 7.55 | +0.53% | 0.88 | 1.73% |
| 2025-06-24 | 7.30 | 7.54 | 7.30 | 7.51 | +3.02% | 1.42 | 2.83% |
| 2025-06-23 | 7.13 | 7.31 | 7.08 | 7.29 | +1.67% | 0.63 | 1.29% |
| 2025-06-20 | 7.23 | 7.33 | 7.16 | 7.17 | -0.97% | 0.56 | 1.16% |
| 2025-06-19 | 7.37 | 7.37 | 7.22 | 7.24 | -1.76% | 0.70 | 1.43% |
| 2025-06-18 | 7.44 | 7.44 | 7.31 | 7.37 | -1.07% | 0.71 | 1.43% |
| 2025-06-17 | 7.47 | 7.49 | 7.39 | 7.45 | -0.27% | 0.55 | 1.10% |
| 2025-06-16 | 7.39 | 7.49 | 7.38 | 7.47 | +0.13% | 0.61 | 1.22% |
| 2025-06-13 | 7.55 | 7.70 | 7.45 | 7.46 | -1.45% | 1.37 | 2.68% |
| 2025-06-12 | 7.56 | 7.58 | 7.51 | 7.57 | -0.26% | 0.78 | 1.54% |
| 2025-06-11 | 7.52 | 7.66 | 7.48 | 7.59 | +0.66% | 1.27 | 2.48% |
| 2025-06-10 | 7.52 | 7.59 | 7.42 | 7.54 | +0.40% | 1.32 | 2.61% |
| 2025-06-09 | 7.48 | 7.55 | 7.44 | 7.51 | +0.40% | 0.82 | 1.62% |
| 2025-06-06 | 7.42 | 7.51 | 7.40 | 7.48 | +0.81% | 0.93 | 1.85% |
| 2025-06-05 | 7.35 | 7.44 | 7.31 | 7.42 | +0.54% | 0.76 | 1.52% |
| 2025-06-04 | 7.33 | 7.40 | 7.33 | 7.38 | +0.41% | 0.55 | 1.12% |
| 2025-06-03 | 7.31 | 7.41 | 7.31 | 7.35 | -0.14% | 0.56 | 1.12% |
| 2025-05-30 | 7.56 | 7.58 | 7.36 | 7.36 | -3.03% | 0.93 | 1.86% |
| 2025-05-29 | 7.51 | 7.63 | 7.48 | 7.59 | +1.07% | 1.19 | 2.33% |
| 2025-05-28 | 7.36 | 7.65 | 7.34 | 7.51 | +1.90% | 1.31 | 2.59% |