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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.18 | 9.34 | 9.13 | 9.33 | +1.17% | 0.70 | 1.86% |
| 2025-10-22 | 9.19 | 9.33 | 9.10 | 9.22 | +0.21% | 0.62 | 1.64% |
| 2025-10-21 | 8.97 | 9.22 | 8.96 | 9.20 | +1.95% | 0.73 | 1.95% |
| 2025-10-20 | 8.96 | 9.09 | 8.85 | 9.02 | +2.67% | 0.75 | 2.06% |
| 2025-10-17 | 9.24 | 9.25 | 8.77 | 8.79 | -5.47% | 1.09 | 2.99% |
| 2025-10-16 | 9.41 | 9.45 | 9.27 | 9.30 | +0.32% | 0.93 | 2.45% |
| 2025-10-15 | 8.93 | 9.29 | 8.92 | 9.27 | +3.50% | 1.02 | 2.73% |
| 2025-10-14 | 9.01 | 9.18 | 8.92 | 8.95 | -0.22% | 0.79 | 2.13% |
| 2025-10-13 | 8.82 | 9.00 | 8.64 | 8.97 | -1.82% | 0.82 | 2.27% |
| 2025-10-10 | 9.03 | 9.19 | 8.93 | 9.14 | +0.76% | 0.99 | 2.67% |
| 2025-10-09 | 8.95 | 9.47 | 8.94 | 9.07 | +1.76% | 1.33 | 3.57% |
| 2025-09-30 | 9.00 | 9.05 | 8.91 | 8.92 | -1.19% | 0.46 | 1.25% |
| 2025-09-29 | 8.90 | 9.09 | 8.81 | 9.02 | +0.88% | 0.49 | 1.33% |
| 2025-09-26 | 8.93 | 9.06 | 8.85 | 8.95 | +0.11% | 0.49 | 1.35% |
| 2025-09-25 | 9.03 | 9.18 | 8.92 | 8.94 | -1.72% | 0.49 | 1.33% |
| 2025-09-24 | 8.87 | 9.11 | 8.81 | 9.09 | +1.53% | 0.52 | 1.41% |
| 2025-09-23 | 9.10 | 9.12 | 8.69 | 8.95 | -1.61% | 0.97 | 2.68% |
| 2025-09-22 | 9.22 | 9.25 | 9.02 | 9.10 | -0.85% | 0.49 | 1.32% |
| 2025-09-19 | 9.27 | 9.35 | 9.12 | 9.18 | -0.95% | 0.77 | 2.05% |
| 2025-09-18 | 9.50 | 9.51 | 9.19 | 9.27 | -2.57% | 0.90 | 2.37% |