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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.40 | 7.40 | 7.27 | 7.37 | +0.14% | 0.63 | 1.28% |
| 2025-05-26 | 7.32 | 7.40 | 7.30 | 7.36 | +0.55% | 0.53 | 1.07% |
| 2025-05-23 | 7.45 | 7.52 | 7.30 | 7.32 | -2.14% | 0.97 | 1.95% |
| 2025-05-22 | 7.53 | 7.61 | 7.46 | 7.48 | -0.93% | 0.77 | 1.53% |
| 2025-05-21 | 7.59 | 7.64 | 7.50 | 7.55 | -1.31% | 1.01 | 1.98% |
| 2025-05-20 | 7.62 | 7.67 | 7.55 | 7.65 | -0.13% | 1.00 | 1.96% |
| 2025-05-19 | 7.71 | 7.79 | 7.58 | 7.66 | +0.39% | 1.58 | 3.06% |
| 2025-05-16 | 7.43 | 7.78 | 7.40 | 7.63 | +2.97% | 2.14 | 4.16% |
| 2025-05-15 | 7.57 | 7.61 | 7.40 | 7.41 | -2.11% | 0.73 | 1.46% |
| 2025-05-14 | 7.63 | 7.66 | 7.52 | 7.57 | -0.66% | 0.82 | 1.60% |
| 2025-05-13 | 7.77 | 7.78 | 7.60 | 7.62 | -0.91% | 0.93 | 1.80% |
| 2025-05-12 | 7.66 | 7.72 | 7.62 | 7.69 | +0.92% | 0.89 | 1.72% |
| 2025-05-09 | 7.74 | 7.76 | 7.57 | 7.62 | -1.80% | 0.97 | 1.88% |
| 2025-05-08 | 7.64 | 7.78 | 7.63 | 7.76 | +0.91% | 1.25 | 2.39% |
| 2025-05-07 | 7.75 | 7.81 | 7.60 | 7.69 | -0.65% | 1.60 | 3.07% |
| 2025-05-06 | 7.55 | 7.74 | 7.52 | 7.74 | +2.25% | 2.01 | 3.91% |