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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.25 | 8.43 | 8.24 | 8.31 | +0.24% | 1.28 | 2.28% |
| 2025-11-19 | 8.37 | 8.40 | 8.23 | 8.29 | -1.07% | 1.63 | 2.93% |
| 2025-11-18 | 8.26 | 8.64 | 8.23 | 8.38 | +0.96% | 2.57 | 4.53% |
| 2025-11-17 | 8.26 | 8.33 | 8.16 | 8.30 | +0.48% | 1.22 | 2.19% |
| 2025-11-14 | 8.28 | 8.41 | 8.24 | 8.26 | -1.08% | 1.52 | 2.72% |
| 2025-11-13 | 8.28 | 8.50 | 8.23 | 8.35 | +1.09% | 1.96 | 3.47% |
| 2025-11-12 | 8.36 | 8.46 | 8.21 | 8.26 | -1.78% | 1.88 | 3.37% |
| 2025-11-11 | 8.24 | 8.60 | 8.18 | 8.41 | +2.19% | 3.42 | 6.04% |
| 2025-11-10 | 8.14 | 8.28 | 8.13 | 8.23 | +1.48% | 1.82 | 3.28% |
| 2025-11-07 | 7.99 | 8.20 | 7.98 | 8.11 | +1.25% | 1.31 | 2.40% |
| 2025-11-06 | 8.00 | 8.05 | 7.95 | 8.01 | +0.12% | 0.88 | 1.64% |
| 2025-11-05 | 7.82 | 8.02 | 7.81 | 8.00 | +1.39% | 1.20 | 2.25% |
| 2025-11-04 | 7.87 | 8.00 | 7.83 | 7.89 | +0.25% | 1.04 | 1.95% |
| 2025-11-03 | 7.85 | 7.88 | 7.80 | 7.87 | +0.25% | 0.76 | 1.45% |
| 2025-10-31 | 7.82 | 7.87 | 7.77 | 7.85 | +0.38% | 0.87 | 1.66% |
| 2025-10-30 | 7.81 | 7.94 | 7.79 | 7.82 | +0.13% | 1.17 | 2.22% |
| 2025-10-29 | 7.72 | 7.82 | 7.68 | 7.81 | +0.64% | 0.87 | 1.68% |
| 2025-10-28 | 7.68 | 7.80 | 7.63 | 7.76 | +0.78% | 0.85 | 1.62% |
| 2025-10-27 | 7.72 | 7.74 | 7.65 | 7.70 | +0.13% | 0.75 | 1.44% |
| 2025-10-24 | 7.69 | 7.75 | 7.67 | 7.69 | +0.52% | 0.77 | 1.48% |