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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.02 | 7.08 | 6.86 | 7.08 | +2.91% | 1.04 | 2.22% |
| 2026-03-23 | 7.15 | 7.18 | 6.78 | 6.88 | -5.49% | 1.33 | 2.83% |
| 2026-03-20 | 7.56 | 7.62 | 7.27 | 7.28 | -3.58% | 1.17 | 2.35% |
| 2026-03-19 | 7.65 | 7.70 | 7.50 | 7.55 | -2.58% | 0.93 | 1.82% |
| 2026-03-18 | 7.61 | 7.75 | 7.57 | 7.75 | +1.84% | 0.80 | 1.54% |
| 2026-03-17 | 7.88 | 7.90 | 7.59 | 7.61 | -3.06% | 1.02 | 1.97% |
| 2026-03-16 | 7.81 | 7.87 | 7.76 | 7.85 | +0.26% | 0.72 | 1.36% |
| 2026-03-13 | 7.92 | 7.96 | 7.80 | 7.83 | -1.14% | 0.81 | 1.52% |
| 2026-03-12 | 8.10 | 8.10 | 7.91 | 7.92 | -2.46% | 0.91 | 1.69% |
| 2026-03-11 | 8.22 | 8.25 | 8.08 | 8.12 | -1.34% | 0.84 | 1.53% |
| 2026-03-10 | 8.07 | 8.28 | 8.07 | 8.23 | +2.36% | 1.09 | 1.97% |
| 2026-03-09 | 7.91 | 8.07 | 7.81 | 8.04 | +0.25% | 1.11 | 2.08% |
| 2026-03-06 | 7.90 | 8.08 | 7.85 | 8.02 | +1.26% | 0.82 | 1.52% |
| 2026-03-05 | 7.87 | 8.00 | 7.87 | 7.92 | +2.06% | 1.15 | 2.15% |
| 2026-03-04 | 7.61 | 7.79 | 7.61 | 7.76 | +0.52% | 1.13 | 2.18% |
| 2026-03-03 | 8.16 | 8.19 | 7.68 | 7.72 | -5.51% | 2.18 | 4.09% |
| 2026-03-02 | 8.41 | 8.44 | 8.10 | 8.17 | -4.56% | 2.46 | 4.44% |
| 2026-02-27 | 8.47 | 8.58 | 8.42 | 8.56 | +0.71% | 1.13 | 1.97% |
| 2026-02-26 | 8.52 | 8.54 | 8.43 | 8.50 | -0.47% | 1.30 | 2.28% |
| 2026-02-25 | 8.42 | 8.69 | 8.42 | 8.54 | +1.43% | 1.95 | 3.38% |