众业达 sz.002441
10.28
+0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.20 | 10.55 | 10.16 | 10.28 | +0.88% | 0.82 | 1.99% |
| 2026-05-22 | 10.20 | 10.23 | 9.99 | 10.19 | +1.39% | 0.70 | 1.75% |
| 2026-05-21 | 10.40 | 10.52 | 10.03 | 10.05 | -3.18% | 0.96 | 2.35% |
| 2026-05-20 | 10.51 | 10.54 | 10.24 | 10.38 | -1.80% | 0.80 | 1.95% |
| 2026-05-19 | 10.19 | 10.58 | 10.15 | 10.57 | +3.53% | 1.16 | 2.79% |
| 2026-05-18 | 10.17 | 10.23 | 10.00 | 10.21 | +0.10% | 0.60 | 1.50% |
| 2026-05-15 | 10.01 | 10.29 | 10.01 | 10.20 | +1.19% | 0.85 | 2.09% |
| 2026-05-14 | 10.43 | 10.49 | 10.08 | 10.08 | -3.26% | 0.78 | 1.91% |
| 2026-05-13 | 10.17 | 10.52 | 10.15 | 10.42 | +2.26% | 0.95 | 2.28% |
| 2026-05-12 | 10.26 | 10.36 | 10.15 | 10.19 | -0.97% | 0.71 | 1.75% |
| 2026-05-11 | 10.28 | 10.40 | 10.22 | 10.29 | +0.49% | 0.82 | 1.99% |
| 2026-05-08 | 10.30 | 10.32 | 10.20 | 10.24 | -1.06% | 0.73 | 1.80% |
| 2026-05-07 | 10.35 | 10.50 | 10.31 | 10.35 | 0.00% | 1.01 | 2.43% |
| 2026-05-06 | 10.18 | 10.48 | 10.10 | 10.35 | +1.97% | 1.33 | 3.24% |
| 2026-04-30 | 9.93 | 10.24 | 9.89 | 10.15 | +1.81% | 1.46 | 3.61% |
| 2026-04-29 | 9.60 | 10.07 | 9.57 | 9.97 | +2.89% | 1.33 | 3.36% |
| 2026-04-28 | 9.62 | 9.87 | 9.52 | 9.69 | +3.09% | 1.74 | 4.50% |
| 2026-04-27 | 9.34 | 9.42 | 9.17 | 9.40 | 0.00% | 0.72 | 1.94% |
| 2026-04-24 | 9.35 | 9.45 | 9.30 | 9.40 | +0.21% | 0.60 | 1.61% |
| 2026-04-23 | 9.50 | 9.69 | 9.35 | 9.38 | -1.47% | 0.76 | 2.02% |