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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.87 | 11.47 | 10.78 | 11.35 | +6.07% | 4.45 | 9.94% |
| 2026-02-13 | 10.88 | 10.95 | 10.67 | 10.70 | -2.90% | 2.36 | 5.48% |
| 2026-02-12 | 10.62 | 11.33 | 10.59 | 11.02 | +3.57% | 4.14 | 9.47% |
| 2026-02-11 | 10.68 | 10.75 | 10.59 | 10.64 | -0.56% | 1.71 | 4.00% |
| 2026-02-10 | 10.90 | 10.90 | 10.66 | 10.70 | -3.43% | 2.98 | 6.98% |
| 2026-02-09 | 11.03 | 11.13 | 10.83 | 11.08 | -0.54% | 5.06 | 11.60% |
| 2026-02-06 | 10.53 | 11.26 | 10.53 | 11.14 | +5.79% | 6.20 | 14.20% |
| 2026-02-05 | 10.87 | 10.87 | 10.52 | 10.53 | -4.01% | 4.70 | 11.09% |
| 2026-02-04 | 9.97 | 10.97 | 9.93 | 10.97 | +10.03% | 2.62 | 6.17% |
| 2026-02-03 | 9.93 | 9.99 | 9.83 | 9.97 | +0.40% | 1.02 | 2.57% |
| 2026-02-02 | 9.79 | 10.13 | 9.79 | 9.93 | +1.64% | 1.51 | 3.78% |
| 2026-01-30 | 9.72 | 9.80 | 9.54 | 9.77 | +0.41% | 0.89 | 2.30% |
| 2026-01-29 | 9.95 | 9.95 | 9.65 | 9.73 | -1.62% | 0.96 | 2.46% |
| 2026-01-28 | 10.03 | 10.12 | 9.86 | 9.89 | -1.59% | 1.00 | 2.52% |
| 2026-01-27 | 10.09 | 10.16 | 9.80 | 10.05 | -0.89% | 1.08 | 2.72% |
| 2026-01-26 | 10.26 | 10.27 | 10.04 | 10.14 | -0.98% | 1.19 | 2.92% |
| 2026-01-23 | 10.26 | 10.30 | 10.16 | 10.24 | -0.19% | 1.33 | 3.27% |
| 2026-01-22 | 10.04 | 10.33 | 10.04 | 10.26 | +2.19% | 1.51 | 3.73% |
| 2026-01-21 | 10.15 | 10.20 | 9.97 | 10.04 | -3.00% | 1.87 | 4.67% |
| 2026-01-20 | 10.02 | 10.38 | 9.93 | 10.35 | +2.88% | 2.28 | 5.59% |