浙江众成 sz.002522
6.74
-1.03%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.16 | 5.36 | 5.15 | 5.34 | +2.50% | 2.51 | 5.24% |
| 2025-08-19 | 5.16 | 5.22 | 5.11 | 5.21 | +0.77% | 1.39 | 2.97% |
| 2025-08-18 | 5.16 | 5.21 | 5.15 | 5.17 | +0.19% | 1.40 | 2.98% |
| 2025-08-15 | 5.08 | 5.17 | 5.08 | 5.16 | +1.18% | 1.00 | 2.14% |
| 2025-08-14 | 5.24 | 5.25 | 5.09 | 5.10 | -2.67% | 1.47 | 3.15% |
| 2025-08-13 | 5.28 | 5.29 | 5.22 | 5.24 | -0.76% | 1.06 | 2.23% |
| 2025-08-12 | 5.28 | 5.35 | 5.21 | 5.28 | 0.00% | 1.25 | 2.62% |
| 2025-08-11 | 5.17 | 5.34 | 5.15 | 5.28 | +2.72% | 2.05 | 4.31% |
| 2025-08-08 | 5.15 | 5.16 | 5.11 | 5.14 | -0.39% | 0.87 | 1.88% |
| 2025-08-07 | 5.18 | 5.18 | 5.12 | 5.16 | -0.19% | 1.05 | 2.26% |
| 2025-08-06 | 5.09 | 5.18 | 5.08 | 5.17 | +1.37% | 1.69 | 3.64% |
| 2025-08-05 | 5.01 | 5.10 | 5.01 | 5.10 | +1.80% | 1.06 | 2.30% |
| 2025-08-04 | 4.93 | 5.03 | 4.89 | 5.01 | +1.62% | 0.73 | 1.62% |
| 2025-08-01 | 4.95 | 4.98 | 4.92 | 4.93 | -0.40% | 0.64 | 1.44% |
| 2025-07-31 | 5.05 | 5.06 | 4.93 | 4.95 | -1.79% | 0.98 | 2.17% |
| 2025-07-30 | 5.08 | 5.11 | 5.01 | 5.04 | -1.18% | 1.04 | 2.26% |
| 2025-07-29 | 5.11 | 5.17 | 5.04 | 5.10 | -0.39% | 1.14 | 2.49% |
| 2025-07-28 | 5.12 | 5.14 | 5.06 | 5.12 | 0.00% | 1.01 | 2.19% |
| 2025-07-25 | 5.07 | 5.18 | 5.06 | 5.12 | +0.99% | 1.47 | 3.18% |
| 2025-07-24 | 5.03 | 5.10 | 5.02 | 5.07 | +1.00% | 0.85 | 1.86% |