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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.55 | 7.66 | 7.48 | 7.65 | +0.92% | 0.66 | 1.31% |
| 2025-10-22 | 7.60 | 7.65 | 7.56 | 7.58 | -0.13% | 0.64 | 1.24% |
| 2025-10-21 | 7.49 | 7.60 | 7.40 | 7.59 | +1.74% | 0.71 | 1.40% |
| 2025-10-20 | 7.39 | 7.49 | 7.39 | 7.46 | +2.19% | 0.88 | 1.75% |
| 2025-10-17 | 7.61 | 7.63 | 7.30 | 7.30 | -4.07% | 1.40 | 2.79% |
| 2025-10-16 | 7.78 | 7.79 | 7.60 | 7.61 | -2.44% | 1.04 | 2.02% |
| 2025-10-15 | 7.74 | 7.83 | 7.66 | 7.80 | +0.78% | 0.98 | 1.87% |
| 2025-10-14 | 7.97 | 8.01 | 7.70 | 7.74 | -2.40% | 1.48 | 2.81% |
| 2025-10-13 | 7.70 | 7.95 | 7.55 | 7.93 | -0.13% | 1.55 | 2.95% |
| 2025-10-10 | 8.02 | 8.06 | 7.93 | 7.94 | -1.12% | 1.17 | 2.18% |
| 2025-10-09 | 7.96 | 8.05 | 7.91 | 8.03 | +1.26% | 1.48 | 2.74% |
| 2025-09-30 | 7.97 | 8.03 | 7.89 | 7.93 | -0.50% | 1.40 | 2.62% |
| 2025-09-29 | 8.01 | 8.08 | 7.91 | 7.97 | -0.50% | 1.45 | 2.70% |
| 2025-09-26 | 8.13 | 8.14 | 7.97 | 8.01 | -1.35% | 1.59 | 2.93% |
| 2025-09-25 | 8.25 | 8.35 | 8.09 | 8.12 | -1.69% | 2.29 | 4.15% |
| 2025-09-24 | 8.00 | 8.33 | 8.00 | 8.26 | +1.85% | 3.16 | 5.72% |
| 2025-09-23 | 7.95 | 8.21 | 7.71 | 8.11 | +2.14% | 3.50 | 6.51% |
| 2025-09-22 | 7.80 | 8.12 | 7.77 | 7.94 | +1.79% | 2.23 | 4.15% |
| 2025-09-19 | 7.75 | 7.84 | 7.66 | 7.80 | +0.39% | 1.27 | 2.43% |
| 2025-09-18 | 7.82 | 7.94 | 7.67 | 7.77 | -0.64% | 1.70 | 3.23% |