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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.82 | 8.97 | 8.75 | 8.92 | +1.13% | 0.45 | 1.26% |
| 2025-12-17 | 8.86 | 8.90 | 8.65 | 8.82 | -0.23% | 0.71 | 2.04% |
| 2025-12-16 | 9.12 | 9.13 | 8.83 | 8.84 | -3.70% | 0.88 | 2.46% |
| 2025-12-15 | 9.02 | 9.19 | 9.00 | 9.18 | +1.08% | 0.80 | 2.14% |
| 2025-12-12 | 9.02 | 9.17 | 9.02 | 9.08 | +0.43% | 0.79 | 2.13% |
| 2025-12-11 | 9.10 | 9.18 | 9.04 | 9.04 | -0.54% | 0.58 | 1.56% |
| 2025-12-10 | 9.20 | 9.21 | 9.04 | 9.09 | -1.28% | 0.79 | 2.12% |
| 2025-12-09 | 9.19 | 9.38 | 9.09 | 9.21 | +1.51% | 1.34 | 3.55% |
| 2025-12-08 | 9.19 | 9.22 | 9.07 | 9.07 | -1.28% | 0.55 | 1.48% |
| 2025-12-05 | 9.02 | 9.19 | 8.99 | 9.19 | +1.95% | 0.54 | 1.46% |
| 2025-12-04 | 9.05 | 9.11 | 8.95 | 9.01 | -0.97% | 0.44 | 1.19% |
| 2025-12-03 | 9.09 | 9.12 | 9.02 | 9.10 | +0.22% | 0.49 | 1.31% |
| 2025-12-02 | 9.16 | 9.17 | 8.99 | 9.08 | -0.96% | 0.52 | 1.40% |
| 2025-12-01 | 9.13 | 9.26 | 9.13 | 9.17 | +0.32% | 0.65 | 1.73% |
| 2025-11-28 | 8.96 | 9.15 | 8.92 | 9.14 | +1.97% | 0.46 | 1.23% |
| 2025-11-27 | 8.94 | 9.04 | 8.90 | 8.96 | +0.66% | 0.47 | 1.29% |
| 2025-11-26 | 8.94 | 9.04 | 8.88 | 8.91 | -0.55% | 0.50 | 1.37% |
| 2025-11-25 | 8.88 | 9.02 | 8.80 | 8.95 | +1.44% | 0.70 | 1.92% |
| 2025-11-24 | 8.83 | 8.91 | 8.74 | 8.83 | +0.11% | 0.75 | 2.10% |
| 2025-11-21 | 9.27 | 9.29 | 8.79 | 8.82 | -5.16% | 1.14 | 3.13% |