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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.40 | 9.59 | 9.31 | 9.58 | +2.30% | 1.06 | 2.74% |
| 2025-08-19 | 9.34 | 9.40 | 9.26 | 9.37 | +0.42% | 0.71 | 1.86% |
| 2025-08-18 | 9.25 | 9.36 | 9.21 | 9.33 | +1.28% | 0.89 | 2.34% |
| 2025-08-15 | 9.06 | 9.24 | 9.05 | 9.21 | +1.51% | 0.64 | 1.71% |
| 2025-08-14 | 9.25 | 9.29 | 9.01 | 9.07 | -1.90% | 0.71 | 1.91% |
| 2025-08-13 | 9.29 | 9.29 | 9.20 | 9.25 | 0.00% | 0.53 | 1.41% |
| 2025-08-12 | 9.33 | 9.35 | 9.21 | 9.25 | -0.53% | 0.53 | 1.40% |
| 2025-08-11 | 9.29 | 9.35 | 9.25 | 9.30 | +0.21% | 0.59 | 1.54% |
| 2025-08-08 | 9.20 | 9.40 | 9.15 | 9.28 | +1.17% | 0.63 | 1.66% |
| 2025-08-07 | 9.28 | 9.33 | 9.10 | 9.17 | -1.37% | 0.57 | 1.51% |
| 2025-08-06 | 9.22 | 9.31 | 9.19 | 9.30 | +0.53% | 0.55 | 1.45% |
| 2025-08-05 | 9.15 | 9.26 | 9.12 | 9.25 | +1.61% | 0.70 | 1.85% |
| 2025-08-04 | 9.03 | 9.14 | 8.95 | 9.10 | +0.22% | 0.63 | 1.70% |
| 2025-08-01 | 8.90 | 9.08 | 8.90 | 9.08 | +1.87% | 0.66 | 1.79% |
| 2025-07-31 | 9.01 | 9.08 | 8.85 | 8.92 | -1.30% | 0.77 | 2.10% |
| 2025-07-30 | 9.15 | 9.16 | 8.95 | 9.03 | -1.07% | 0.56 | 1.52% |
| 2025-07-29 | 9.23 | 9.24 | 9.01 | 9.13 | -1.27% | 0.70 | 1.90% |
| 2025-07-28 | 9.27 | 9.28 | 9.21 | 9.25 | +0.21% | 0.46 | 1.21% |
| 2025-07-25 | 9.30 | 9.32 | 9.20 | 9.23 | -0.74% | 0.53 | 1.42% |
| 2025-07-24 | 9.30 | 9.38 | 9.23 | 9.30 | 0.00% | 0.72 | 1.90% |