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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.60 | 9.73 | 9.34 | 9.70 | +3.97% | 1.22 | 3.22% |
| 2026-03-23 | 9.86 | 10.02 | 9.23 | 9.33 | -7.07% | 2.12 | 5.52% |
| 2026-03-20 | 10.38 | 10.43 | 10.04 | 10.04 | -2.81% | 0.97 | 2.39% |
| 2026-03-19 | 10.50 | 10.56 | 10.25 | 10.33 | -3.00% | 0.86 | 2.07% |
| 2026-03-18 | 10.45 | 10.65 | 10.44 | 10.65 | +2.11% | 0.82 | 1.94% |
| 2026-03-17 | 10.77 | 10.81 | 10.41 | 10.43 | -2.52% | 1.06 | 2.52% |
| 2026-03-16 | 10.81 | 10.83 | 10.46 | 10.70 | -1.29% | 1.56 | 3.68% |
| 2026-03-13 | 10.86 | 11.06 | 10.75 | 10.84 | -1.00% | 1.55 | 3.56% |
| 2026-03-12 | 11.19 | 11.24 | 10.91 | 10.95 | -2.84% | 2.02 | 4.58% |
| 2026-03-11 | 11.29 | 11.37 | 11.15 | 11.27 | -0.18% | 1.84 | 4.09% |
| 2026-03-10 | 11.30 | 11.41 | 11.20 | 11.29 | -0.18% | 2.01 | 4.46% |
| 2026-03-09 | 11.01 | 11.32 | 10.96 | 11.31 | +1.34% | 2.44 | 5.45% |
| 2026-03-06 | 11.09 | 11.26 | 11.05 | 11.16 | +0.45% | 2.12 | 4.77% |
| 2026-03-05 | 10.92 | 11.28 | 10.92 | 11.11 | +3.54% | 3.06 | 6.90% |
| 2026-03-04 | 10.45 | 10.91 | 10.43 | 10.73 | +1.13% | 2.03 | 4.74% |
| 2026-03-03 | 10.88 | 11.00 | 10.56 | 10.61 | -2.75% | 2.32 | 5.41% |
| 2026-03-02 | 11.11 | 11.26 | 10.79 | 10.91 | -4.30% | 2.93 | 6.70% |
| 2026-02-27 | 11.43 | 11.54 | 11.31 | 11.40 | -1.98% | 2.45 | 5.38% |
| 2026-02-26 | 11.25 | 11.63 | 11.21 | 11.63 | +2.20% | 3.33 | 7.31% |
| 2026-02-25 | 11.31 | 11.41 | 11.10 | 11.38 | +0.26% | 3.80 | 8.44% |