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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.50 | 9.53 | 9.28 | 9.30 | -1.04% | 0.85 | 2.22% |
| 2025-07-22 | 9.34 | 9.42 | 9.24 | 9.40 | +0.21% | 0.74 | 1.95% |
| 2025-07-21 | 9.15 | 9.38 | 9.13 | 9.38 | +2.90% | 0.91 | 2.41% |
| 2025-07-18 | 9.14 | 9.17 | 9.03 | 9.11 | -0.32% | 0.48 | 1.29% |
| 2025-07-17 | 9.10 | 9.16 | 9.04 | 9.14 | +0.54% | 0.54 | 1.44% |
| 2025-07-16 | 9.10 | 9.15 | 9.04 | 9.09 | 0.00% | 0.54 | 1.44% |
| 2025-07-15 | 9.18 | 9.21 | 9.01 | 9.09 | -1.28% | 0.71 | 1.92% |
| 2025-07-14 | 9.08 | 9.22 | 9.05 | 9.21 | +1.51% | 0.76 | 2.04% |
| 2025-07-11 | 9.11 | 9.35 | 8.98 | 9.07 | -0.96% | 1.25 | 3.37% |
| 2025-07-10 | 9.13 | 9.32 | 9.08 | 9.16 | +0.11% | 0.76 | 2.04% |
| 2025-07-09 | 9.11 | 9.35 | 9.08 | 9.15 | +0.54% | 0.94 | 2.50% |
| 2025-07-08 | 9.12 | 9.12 | 8.99 | 9.10 | +0.65% | 0.86 | 2.33% |
| 2025-07-07 | 8.84 | 9.06 | 8.81 | 9.04 | +1.65% | 1.20 | 3.29% |
| 2025-07-04 | 8.95 | 9.28 | 8.88 | 8.90 | -0.11% | 1.82 | 4.94% |
| 2025-07-03 | 8.95 | 8.95 | 8.88 | 8.91 | -0.33% | 0.43 | 1.19% |
| 2025-07-02 | 8.84 | 8.95 | 8.84 | 8.94 | +0.66% | 0.62 | 1.71% |
| 2025-07-01 | 8.86 | 8.95 | 8.82 | 8.88 | 0.00% | 0.63 | 1.73% |
| 2025-06-30 | 8.95 | 8.96 | 8.82 | 8.88 | -0.77% | 0.71 | 1.96% |
| 2025-06-27 | 8.84 | 8.97 | 8.81 | 8.95 | +1.56% | 0.94 | 2.58% |
| 2025-06-26 | 8.85 | 8.86 | 8.75 | 8.81 | -0.44% | 0.55 | 1.54% |