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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.47 | 9.53 | 9.38 | 9.52 | +0.53% | 0.64 | 1.69% |
| 2026-04-21 | 9.71 | 9.72 | 9.35 | 9.47 | -2.47% | 1.21 | 3.21% |
| 2026-04-20 | 9.95 | 10.05 | 9.64 | 9.71 | -3.58% | 1.65 | 4.26% |
| 2026-04-17 | 10.16 | 10.17 | 9.96 | 10.07 | -1.08% | 0.72 | 1.80% |
| 2026-04-16 | 10.16 | 10.20 | 9.94 | 10.18 | +1.09% | 0.83 | 2.06% |
| 2026-04-15 | 10.06 | 10.17 | 9.99 | 10.07 | +0.70% | 0.75 | 1.87% |
| 2026-04-14 | 10.02 | 10.09 | 9.88 | 10.00 | +0.60% | 0.56 | 1.40% |
| 2026-04-13 | 10.01 | 10.06 | 9.86 | 9.94 | -1.29% | 0.67 | 1.69% |
| 2026-04-10 | 10.04 | 10.21 | 10.02 | 10.07 | +1.21% | 0.64 | 1.59% |
| 2026-04-09 | 10.02 | 10.10 | 9.91 | 9.95 | -1.78% | 0.54 | 1.36% |
| 2026-04-08 | 9.95 | 10.15 | 9.95 | 10.13 | +4.00% | 0.82 | 2.05% |
| 2026-04-07 | 9.71 | 9.81 | 9.60 | 9.74 | +0.62% | 0.54 | 1.39% |
| 2026-04-03 | 9.97 | 9.97 | 9.58 | 9.68 | -2.52% | 0.58 | 1.51% |
| 2026-04-02 | 10.07 | 10.19 | 9.83 | 9.93 | -1.88% | 0.58 | 1.47% |
| 2026-04-01 | 10.09 | 10.17 | 10.02 | 10.12 | +2.33% | 0.73 | 1.80% |
| 2026-03-31 | 10.04 | 10.14 | 9.88 | 9.89 | -1.88% | 0.71 | 1.77% |
| 2026-03-30 | 9.90 | 10.11 | 9.82 | 10.08 | +0.40% | 0.77 | 1.93% |
| 2026-03-27 | 9.79 | 10.07 | 9.71 | 10.04 | +1.93% | 0.80 | 2.02% |
| 2026-03-26 | 9.90 | 10.16 | 9.79 | 9.85 | -1.00% | 1.07 | 2.69% |
| 2026-03-25 | 9.71 | 9.98 | 9.71 | 9.95 | +2.58% | 1.10 | 2.79% |