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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.47 | 9.56 | 9.41 | 9.51 | +0.41% | 0.56 | 1.43% |
| 2025-09-16 | 9.38 | 9.49 | 9.28 | 9.47 | +1.04% | 0.64 | 1.67% |
| 2025-09-15 | 9.43 | 9.48 | 9.36 | 9.38 | -0.73% | 0.51 | 1.34% |
| 2025-09-12 | 9.53 | 9.54 | 9.43 | 9.44 | -0.72% | 0.54 | 1.39% |
| 2025-09-11 | 9.43 | 9.52 | 9.29 | 9.51 | +0.83% | 0.78 | 2.02% |
| 2025-09-10 | 9.41 | 9.53 | 9.38 | 9.43 | -0.10% | 0.65 | 1.68% |
| 2025-09-09 | 9.44 | 9.56 | 9.38 | 9.44 | -0.52% | 0.87 | 2.26% |
| 2025-09-08 | 9.44 | 9.50 | 9.37 | 9.49 | +0.62% | 0.74 | 1.92% |
| 2025-09-05 | 9.11 | 9.44 | 9.05 | 9.43 | +3.66% | 0.92 | 2.44% |
| 2025-09-04 | 9.10 | 9.32 | 8.96 | 9.10 | +0.43% | 1.09 | 2.90% |
| 2025-09-03 | 9.62 | 9.65 | 9.03 | 9.06 | -5.51% | 1.53 | 4.05% |
| 2025-09-02 | 9.39 | 9.77 | 9.19 | 9.59 | +1.66% | 2.14 | 5.52% |
| 2025-09-01 | 9.44 | 9.54 | 9.41 | 9.43 | +0.52% | 1.09 | 2.84% |
| 2025-08-29 | 9.32 | 9.41 | 9.26 | 9.39 | +1.16% | 0.86 | 2.26% |
| 2025-08-28 | 9.29 | 9.37 | 9.00 | 9.28 | +0.74% | 0.90 | 2.41% |
| 2025-08-27 | 9.58 | 9.61 | 9.20 | 9.21 | -3.88% | 0.79 | 2.07% |
| 2025-08-26 | 9.53 | 9.63 | 9.43 | 9.58 | +0.82% | 0.72 | 1.85% |
| 2025-08-25 | 9.52 | 9.56 | 9.43 | 9.50 | +0.10% | 0.75 | 1.94% |
| 2025-08-22 | 9.54 | 9.54 | 9.38 | 9.49 | -0.31% | 0.74 | 1.93% |
| 2025-08-21 | 9.58 | 9.64 | 9.47 | 9.52 | -0.61% | 0.88 | 2.26% |