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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.41 | 9.50 | 9.27 | 9.30 | -1.04% | 0.58 | 1.52% |
| 2025-11-19 | 9.60 | 9.68 | 9.35 | 9.40 | -2.14% | 0.78 | 2.01% |
| 2025-11-18 | 9.81 | 9.86 | 9.54 | 9.60 | -2.58% | 0.93 | 2.36% |
| 2025-11-17 | 9.96 | 9.96 | 9.80 | 9.86 | -1.18% | 0.64 | 1.59% |
| 2025-11-14 | 10.03 | 10.12 | 9.97 | 9.97 | -0.78% | 0.73 | 1.80% |
| 2025-11-13 | 9.99 | 10.14 | 9.92 | 10.05 | +0.20% | 0.80 | 1.96% |
| 2025-11-12 | 10.04 | 10.13 | 9.96 | 10.03 | -0.58% | 0.66 | 1.60% |
| 2025-11-11 | 10.08 | 10.18 | 10.03 | 10.09 | +0.10% | 0.76 | 1.83% |
| 2025-11-10 | 10.20 | 10.27 | 10.02 | 10.08 | -0.87% | 1.04 | 2.53% |
| 2025-11-07 | 10.00 | 10.27 | 9.94 | 10.17 | +0.87% | 1.21 | 2.91% |
| 2025-11-06 | 10.13 | 10.23 | 10.03 | 10.08 | -0.58% | 1.41 | 3.44% |
| 2025-11-05 | 9.95 | 10.18 | 9.72 | 10.14 | +1.27% | 1.97 | 4.80% |
| 2025-11-04 | 9.88 | 10.13 | 9.79 | 10.01 | +1.69% | 2.26 | 5.55% |
| 2025-11-03 | 9.59 | 9.87 | 9.54 | 9.85 | +2.86% | 2.01 | 5.06% |
| 2025-10-31 | 9.39 | 9.84 | 9.38 | 9.57 | +3.82% | 2.08 | 5.31% |
| 2025-10-30 | 9.37 | 9.37 | 9.20 | 9.22 | -1.46% | 0.57 | 1.50% |
| 2025-10-29 | 9.32 | 9.36 | 9.19 | 9.36 | +0.21% | 0.60 | 1.58% |
| 2025-10-28 | 9.30 | 9.37 | 9.22 | 9.34 | +0.53% | 0.66 | 1.73% |
| 2025-10-27 | 9.30 | 9.37 | 9.18 | 9.29 | 0.00% | 0.54 | 1.43% |
| 2025-10-24 | 9.35 | 9.36 | 9.26 | 9.29 | -0.42% | 0.51 | 1.33% |