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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.78 | 7.88 | 7.75 | 7.82 | +0.39% | 1.00 | 1.89% |
| 2025-09-16 | 7.78 | 7.82 | 7.70 | 7.79 | +0.13% | 1.03 | 1.98% |
| 2025-09-15 | 7.80 | 7.85 | 7.71 | 7.78 | -0.26% | 1.17 | 2.24% |
| 2025-09-12 | 7.78 | 7.98 | 7.71 | 7.80 | +0.65% | 1.59 | 3.03% |
| 2025-09-11 | 7.57 | 7.75 | 7.48 | 7.75 | +2.38% | 1.11 | 2.17% |
| 2025-09-10 | 7.59 | 7.65 | 7.54 | 7.57 | -0.53% | 0.76 | 1.49% |
| 2025-09-09 | 7.72 | 7.73 | 7.57 | 7.61 | -1.68% | 0.92 | 1.79% |
| 2025-09-08 | 7.73 | 7.83 | 7.70 | 7.74 | +0.39% | 1.25 | 2.40% |
| 2025-09-05 | 7.58 | 7.72 | 7.52 | 7.71 | +1.98% | 0.90 | 1.74% |
| 2025-09-04 | 7.68 | 7.73 | 7.46 | 7.56 | -1.18% | 1.35 | 2.63% |
| 2025-09-03 | 7.94 | 7.95 | 7.62 | 7.65 | -3.53% | 1.31 | 2.50% |
| 2025-09-02 | 8.11 | 8.17 | 7.82 | 7.93 | -2.34% | 1.74 | 3.27% |
| 2025-09-01 | 8.10 | 8.22 | 8.09 | 8.12 | +0.37% | 1.13 | 2.06% |
| 2025-08-29 | 8.22 | 8.23 | 8.07 | 8.09 | -1.34% | 1.20 | 2.19% |
| 2025-08-28 | 8.14 | 8.25 | 7.93 | 8.20 | +0.74% | 1.73 | 3.18% |
| 2025-08-27 | 8.39 | 8.43 | 8.13 | 8.14 | -2.86% | 1.84 | 3.29% |
| 2025-08-26 | 8.26 | 8.44 | 8.23 | 8.38 | +1.21% | 2.10 | 3.72% |
| 2025-08-25 | 8.31 | 8.36 | 8.20 | 8.28 | +0.12% | 1.67 | 3.00% |
| 2025-08-22 | 8.22 | 8.28 | 8.19 | 8.27 | +0.24% | 1.35 | 2.44% |
| 2025-08-21 | 8.29 | 8.36 | 8.22 | 8.25 | -0.48% | 1.83 | 3.29% |