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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.38 | 8.45 | 8.34 | 8.42 | +1.45% | 1.17 | 2.07% |
| 2026-02-13 | 8.34 | 8.44 | 8.28 | 8.30 | 0.00% | 1.35 | 2.40% |
| 2026-02-12 | 8.35 | 8.37 | 8.23 | 8.30 | -0.72% | 1.31 | 2.34% |
| 2026-02-11 | 8.43 | 8.50 | 8.35 | 8.36 | -0.36% | 1.28 | 2.26% |
| 2026-02-10 | 8.36 | 8.50 | 8.31 | 8.39 | +0.24% | 1.21 | 2.14% |
| 2026-02-09 | 8.32 | 8.40 | 8.31 | 8.37 | +1.45% | 1.11 | 1.97% |
| 2026-02-06 | 8.19 | 8.33 | 8.16 | 8.25 | +0.24% | 1.15 | 2.06% |
| 2026-02-05 | 8.32 | 8.42 | 8.23 | 8.23 | -1.79% | 1.24 | 2.21% |
| 2026-02-04 | 8.45 | 8.50 | 8.28 | 8.38 | -0.71% | 1.56 | 2.76% |
| 2026-02-03 | 8.23 | 8.45 | 8.21 | 8.44 | +3.43% | 1.85 | 3.28% |
| 2026-02-02 | 8.23 | 8.36 | 8.13 | 8.16 | -3.55% | 2.52 | 4.54% |
| 2026-01-30 | 8.56 | 8.63 | 8.30 | 8.46 | -2.31% | 2.74 | 4.83% |
| 2026-01-29 | 8.81 | 8.94 | 8.65 | 8.66 | -2.37% | 2.91 | 4.92% |
| 2026-01-28 | 9.12 | 9.13 | 8.83 | 8.87 | -2.85% | 3.07 | 5.11% |
| 2026-01-27 | 9.14 | 9.32 | 8.92 | 9.13 | -0.11% | 3.01 | 4.91% |
| 2026-01-26 | 9.41 | 9.41 | 9.07 | 9.14 | -3.18% | 3.69 | 5.95% |
| 2026-01-23 | 9.37 | 9.55 | 9.27 | 9.44 | +0.96% | 4.38 | 6.91% |
| 2026-01-22 | 9.21 | 9.39 | 9.15 | 9.35 | +2.63% | 4.13 | 6.60% |
| 2026-01-21 | 9.25 | 9.32 | 9.09 | 9.11 | -2.04% | 4.00 | 6.49% |
| 2026-01-20 | 9.22 | 9.58 | 9.22 | 9.30 | -0.75% | 8.57 | 13.52% |