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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.74 | 8.88 | 8.69 | 8.69 | -1.14% | 2.86 | 4.85% |
| 2025-12-17 | 8.90 | 9.09 | 8.66 | 8.79 | +0.11% | 4.59 | 7.74% |
| 2025-12-16 | 8.33 | 9.20 | 8.33 | 8.78 | +4.65% | 6.19 | 10.48% |
| 2025-12-15 | 8.37 | 8.49 | 8.18 | 8.39 | -0.71% | 1.90 | 3.37% |
| 2025-12-12 | 8.57 | 8.75 | 8.42 | 8.45 | -1.52% | 2.71 | 4.69% |
| 2025-12-11 | 8.59 | 8.76 | 8.47 | 8.58 | 0.00% | 2.41 | 4.14% |
| 2025-12-10 | 8.63 | 8.69 | 8.51 | 8.58 | -0.69% | 1.60 | 2.77% |
| 2025-12-09 | 8.70 | 8.88 | 8.63 | 8.64 | -0.69% | 2.53 | 4.30% |
| 2025-12-08 | 8.57 | 8.83 | 8.54 | 8.70 | +1.87% | 3.46 | 5.89% |
| 2025-12-05 | 8.32 | 8.67 | 8.20 | 8.54 | +2.28% | 2.41 | 4.26% |
| 2025-12-04 | 8.69 | 8.69 | 8.34 | 8.35 | -2.34% | 2.14 | 3.77% |
| 2025-12-03 | 8.52 | 8.64 | 8.36 | 8.55 | +0.59% | 2.54 | 4.42% |
| 2025-12-02 | 8.30 | 8.64 | 8.26 | 8.50 | +1.92% | 3.06 | 5.35% |
| 2025-12-01 | 8.29 | 8.36 | 8.28 | 8.34 | +0.48% | 1.28 | 2.29% |
| 2025-11-28 | 8.35 | 8.38 | 8.23 | 8.30 | 0.00% | 1.23 | 2.20% |
| 2025-11-27 | 8.30 | 8.37 | 8.24 | 8.30 | -0.24% | 1.13 | 2.02% |
| 2025-11-26 | 8.45 | 8.52 | 8.29 | 8.32 | -1.89% | 1.80 | 3.19% |
| 2025-11-25 | 8.39 | 8.54 | 8.30 | 8.48 | +1.07% | 2.37 | 4.17% |
| 2025-11-24 | 8.24 | 8.58 | 8.18 | 8.39 | +3.33% | 2.85 | 5.04% |
| 2025-11-21 | 8.15 | 8.33 | 7.99 | 8.12 | -2.29% | 2.20 | 4.02% |