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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.40 | 7.69 | 7.33 | 7.60 | +2.43% | 1.52 | 3.01% |
| 2026-04-21 | 7.52 | 7.61 | 7.36 | 7.42 | -1.07% | 0.83 | 1.67% |
| 2026-04-20 | 7.43 | 7.55 | 7.38 | 7.50 | +1.90% | 1.04 | 2.07% |
| 2026-04-17 | 7.34 | 7.48 | 7.24 | 7.36 | +0.14% | 1.06 | 2.14% |
| 2026-04-16 | 7.18 | 7.41 | 7.13 | 7.35 | +2.80% | 1.26 | 2.56% |
| 2026-04-15 | 7.24 | 7.25 | 7.13 | 7.15 | -0.42% | 0.68 | 1.41% |
| 2026-04-14 | 7.21 | 7.25 | 7.09 | 7.18 | +0.28% | 0.67 | 1.40% |
| 2026-04-13 | 7.12 | 7.21 | 7.11 | 7.16 | -0.28% | 0.58 | 1.21% |
| 2026-04-10 | 7.10 | 7.23 | 7.10 | 7.18 | +2.13% | 0.93 | 1.92% |
| 2026-04-09 | 7.18 | 7.20 | 7.02 | 7.03 | -2.90% | 0.76 | 1.58% |
| 2026-04-08 | 7.10 | 7.24 | 7.07 | 7.24 | +4.02% | 0.94 | 1.95% |
| 2026-04-07 | 6.87 | 7.00 | 6.83 | 6.96 | +1.31% | 0.53 | 1.13% |
| 2026-04-03 | 7.05 | 7.08 | 6.84 | 6.87 | -2.55% | 0.73 | 1.57% |
| 2026-04-02 | 7.13 | 7.19 | 6.99 | 7.05 | -1.95% | 1.07 | 2.24% |
| 2026-04-01 | 7.38 | 7.43 | 7.11 | 7.19 | -1.51% | 1.78 | 3.68% |
| 2026-03-31 | 7.25 | 7.51 | 7.23 | 7.30 | +1.11% | 1.95 | 3.93% |
| 2026-03-30 | 7.07 | 7.24 | 7.00 | 7.22 | +0.70% | 0.75 | 1.56% |
| 2026-03-27 | 7.06 | 7.21 | 7.03 | 7.17 | +0.56% | 0.61 | 1.27% |
| 2026-03-26 | 7.28 | 7.33 | 7.09 | 7.13 | -2.06% | 0.74 | 1.54% |
| 2026-03-25 | 7.09 | 7.34 | 7.09 | 7.28 | +2.82% | 1.06 | 2.17% |