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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.86 | 8.90 | 8.74 | 8.85 | +0.56% | 0.77 | 2.13% |
| 2025-06-24 | 8.61 | 8.80 | 8.58 | 8.80 | +2.16% | 0.78 | 2.20% |
| 2025-06-23 | 8.31 | 8.68 | 8.26 | 8.61 | +3.41% | 0.70 | 2.02% |
| 2025-06-20 | 8.46 | 8.58 | 8.32 | 8.33 | -1.50% | 0.56 | 1.62% |
| 2025-06-19 | 8.59 | 8.64 | 8.42 | 8.46 | -1.48% | 0.54 | 1.56% |
| 2025-06-18 | 8.71 | 8.79 | 8.50 | 8.58 | -1.46% | 0.64 | 1.82% |
| 2025-06-17 | 8.55 | 8.76 | 8.49 | 8.71 | +1.83% | 0.93 | 2.64% |
| 2025-06-16 | 8.37 | 8.55 | 8.33 | 8.55 | +1.16% | 0.61 | 1.75% |
| 2025-06-13 | 8.54 | 8.58 | 8.44 | 8.46 | -1.43% | 0.71 | 1.99% |
| 2025-06-12 | 8.56 | 8.63 | 8.48 | 8.58 | -0.11% | 0.65 | 1.80% |
| 2025-06-11 | 8.52 | 8.70 | 8.48 | 8.59 | +1.00% | 0.92 | 2.54% |
| 2025-06-10 | 8.48 | 8.55 | 8.39 | 8.50 | +0.22% | 0.66 | 1.84% |
| 2025-06-09 | 8.48 | 8.51 | 8.45 | 8.48 | +0.22% | 0.57 | 1.58% |
| 2025-06-06 | 8.42 | 8.47 | 8.35 | 8.47 | +0.11% | 0.51 | 1.44% |
| 2025-06-05 | 8.29 | 8.49 | 8.27 | 8.46 | +2.17% | 1.09 | 3.07% |
| 2025-06-04 | 8.20 | 8.30 | 8.20 | 8.28 | +0.92% | 0.40 | 1.15% |
| 2025-06-03 | 8.19 | 8.24 | 8.15 | 8.20 | -0.23% | 0.50 | 1.44% |
| 2025-05-30 | 8.40 | 8.43 | 8.21 | 8.22 | -2.36% | 0.59 | 1.70% |
| 2025-05-29 | 8.40 | 8.50 | 8.39 | 8.42 | +0.34% | 0.76 | 2.15% |
| 2025-05-28 | 8.32 | 8.51 | 8.29 | 8.39 | +0.80% | 0.85 | 2.38% |