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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.68 | 10.10 | 9.68 | 10.06 | +3.07% | 1.98 | 4.98% |
| 2026-01-16 | 9.75 | 9.97 | 9.68 | 9.76 | +1.99% | 1.63 | 4.17% |
| 2026-01-15 | 9.49 | 9.60 | 9.46 | 9.57 | +0.84% | 0.76 | 1.99% |
| 2026-01-14 | 9.54 | 9.64 | 9.36 | 9.49 | -0.63% | 1.14 | 3.01% |
| 2026-01-13 | 9.56 | 9.66 | 9.44 | 9.55 | -0.31% | 1.17 | 3.06% |
| 2026-01-12 | 9.51 | 9.63 | 9.47 | 9.58 | +0.10% | 1.05 | 2.75% |
| 2026-01-09 | 9.57 | 9.65 | 9.52 | 9.57 | 0.00% | 0.87 | 2.27% |
| 2026-01-08 | 9.58 | 9.65 | 9.51 | 9.57 | -0.10% | 0.76 | 1.98% |
| 2026-01-07 | 9.52 | 9.59 | 9.44 | 9.58 | +0.74% | 0.89 | 2.34% |
| 2026-01-06 | 9.45 | 9.54 | 9.43 | 9.51 | +0.85% | 0.64 | 1.68% |
| 2026-01-05 | 9.41 | 9.49 | 9.34 | 9.43 | +0.32% | 0.84 | 2.24% |
| 2025-12-31 | 9.33 | 9.44 | 9.28 | 9.40 | +0.32% | 0.56 | 1.51% |
| 2025-12-30 | 9.31 | 9.41 | 9.31 | 9.37 | -0.21% | 0.47 | 1.27% |
| 2025-12-29 | 9.29 | 9.48 | 9.23 | 9.39 | +0.75% | 0.69 | 1.84% |
| 2025-12-26 | 9.30 | 9.39 | 9.26 | 9.32 | +0.32% | 0.77 | 2.08% |
| 2025-12-25 | 9.16 | 9.32 | 9.13 | 9.29 | +1.75% | 0.57 | 1.54% |
| 2025-12-24 | 9.02 | 9.17 | 8.96 | 9.13 | +1.44% | 0.44 | 1.22% |
| 2025-12-23 | 9.08 | 9.11 | 8.96 | 9.00 | -0.99% | 0.58 | 1.61% |
| 2025-12-22 | 9.14 | 9.18 | 9.07 | 9.09 | -0.33% | 0.41 | 1.12% |
| 2025-12-19 | 8.96 | 9.17 | 8.92 | 9.12 | +2.24% | 0.55 | 1.52% |