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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.27 | 8.33 | 8.21 | 8.32 | +0.69% | 0.48 | 1.37% |
| 2025-05-26 | 8.17 | 8.30 | 8.15 | 8.27 | +1.27% | 0.52 | 1.50% |
| 2025-05-23 | 8.24 | 8.37 | 8.15 | 8.16 | -1.37% | 0.82 | 2.34% |
| 2025-05-22 | 8.28 | 8.67 | 8.22 | 8.28 | 0.00% | 1.14 | 3.21% |
| 2025-05-21 | 8.37 | 8.39 | 8.20 | 8.28 | -0.91% | 0.49 | 1.42% |
| 2025-05-20 | 8.25 | 8.36 | 8.18 | 8.35 | +1.15% | 0.46 | 1.32% |
| 2025-05-19 | 8.26 | 8.27 | 8.13 | 8.26 | 0.00% | 0.42 | 1.20% |
| 2025-05-16 | 8.14 | 8.33 | 8.14 | 8.26 | +1.51% | 0.58 | 1.67% |
| 2025-05-15 | 8.22 | 8.24 | 8.13 | 8.13 | -1.38% | 0.46 | 1.34% |
| 2025-05-14 | 8.32 | 8.32 | 8.17 | 8.25 | -0.91% | 0.51 | 1.48% |
| 2025-05-13 | 8.41 | 8.42 | 8.26 | 8.32 | +0.11% | 0.53 | 1.50% |
| 2025-05-12 | 8.46 | 8.50 | 8.27 | 8.31 | -0.68% | 0.79 | 2.26% |
| 2025-05-09 | 8.50 | 8.53 | 8.33 | 8.37 | -1.45% | 0.56 | 1.57% |
| 2025-05-08 | 8.26 | 8.49 | 8.25 | 8.49 | +2.16% | 0.73 | 2.04% |
| 2025-05-07 | 8.30 | 8.38 | 8.23 | 8.31 | +0.69% | 0.87 | 2.47% |
| 2025-05-06 | 8.13 | 8.27 | 8.10 | 8.26 | +1.63% | 0.97 | 2.83% |