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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.70 | 9.66 | 8.65 | 9.37 | +6.72% | 12.01 | 19.04% |
| 2026-01-16 | 8.75 | 8.83 | 8.55 | 8.78 | +0.69% | 3.87 | 6.61% |
| 2026-01-15 | 9.15 | 9.20 | 8.66 | 8.72 | -4.39% | 4.80 | 8.05% |
| 2026-01-14 | 9.36 | 9.46 | 9.01 | 9.12 | -2.46% | 6.90 | 11.09% |
| 2026-01-13 | 9.69 | 9.82 | 9.33 | 9.35 | -4.49% | 7.80 | 12.21% |
| 2026-01-12 | 9.30 | 10.14 | 9.26 | 9.79 | +6.18% | 11.46 | 17.41% |
| 2026-01-09 | 9.21 | 9.34 | 9.09 | 9.22 | +2.22% | 4.60 | 7.43% |
| 2026-01-08 | 8.87 | 9.13 | 8.83 | 9.02 | +1.23% | 3.54 | 5.84% |
| 2026-01-07 | 9.09 | 9.13 | 8.86 | 8.91 | -2.41% | 3.89 | 6.46% |
| 2026-01-06 | 8.89 | 9.48 | 8.88 | 9.13 | +2.70% | 6.14 | 9.97% |
| 2026-01-05 | 8.99 | 9.04 | 8.79 | 8.89 | -1.00% | 3.30 | 5.52% |
| 2025-12-31 | 8.76 | 9.08 | 8.66 | 8.98 | +2.75% | 4.40 | 7.32% |
| 2025-12-30 | 8.84 | 8.88 | 8.65 | 8.74 | -1.24% | 2.16 | 3.65% |
| 2025-12-29 | 8.90 | 9.05 | 8.80 | 8.85 | -0.56% | 2.84 | 4.73% |
| 2025-12-26 | 8.72 | 8.95 | 8.69 | 8.90 | +1.71% | 3.32 | 5.59% |
| 2025-12-25 | 8.68 | 8.80 | 8.63 | 8.75 | +0.92% | 2.36 | 4.02% |
| 2025-12-24 | 8.42 | 8.78 | 8.34 | 8.67 | +1.88% | 2.45 | 4.22% |
| 2025-12-23 | 8.58 | 8.93 | 8.39 | 8.51 | -1.28% | 3.28 | 5.68% |
| 2025-12-22 | 8.78 | 8.81 | 8.60 | 8.62 | -1.82% | 2.45 | 4.18% |
| 2025-12-19 | 8.71 | 8.84 | 8.62 | 8.78 | +1.04% | 2.59 | 4.40% |