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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.11 | 5.11 | 5.02 | 5.02 | -1.95% | 1.20 | 2.61% |
| 2025-07-22 | 5.19 | 5.21 | 5.08 | 5.12 | -0.78% | 1.20 | 2.59% |
| 2025-07-21 | 5.09 | 5.18 | 5.09 | 5.16 | +1.98% | 1.84 | 3.96% |
| 2025-07-18 | 5.08 | 5.11 | 5.03 | 5.06 | -0.39% | 0.86 | 1.87% |
| 2025-07-17 | 5.10 | 5.10 | 5.04 | 5.08 | -0.39% | 1.32 | 2.89% |
| 2025-07-16 | 4.94 | 5.14 | 4.94 | 5.10 | +3.45% | 2.26 | 4.92% |
| 2025-07-15 | 5.03 | 5.04 | 4.88 | 4.93 | -2.18% | 1.23 | 2.76% |
| 2025-07-14 | 5.02 | 5.08 | 5.01 | 5.04 | +0.60% | 0.84 | 1.84% |
| 2025-07-11 | 5.05 | 5.07 | 4.97 | 5.01 | -0.60% | 1.11 | 2.45% |
| 2025-07-10 | 5.04 | 5.06 | 4.99 | 5.04 | -0.40% | 0.94 | 2.06% |
| 2025-07-09 | 5.12 | 5.14 | 5.04 | 5.06 | -1.17% | 1.18 | 2.55% |
| 2025-07-08 | 5.00 | 5.14 | 4.98 | 5.12 | +2.20% | 1.49 | 3.24% |
| 2025-07-07 | 4.96 | 5.02 | 4.94 | 5.01 | +0.80% | 0.76 | 1.68% |
| 2025-07-04 | 5.06 | 5.07 | 4.95 | 4.97 | -1.58% | 1.10 | 2.44% |
| 2025-07-03 | 5.09 | 5.09 | 5.01 | 5.05 | -0.59% | 0.98 | 2.16% |
| 2025-07-02 | 5.11 | 5.14 | 5.03 | 5.08 | -0.20% | 1.38 | 2.99% |
| 2025-07-01 | 5.13 | 5.17 | 5.06 | 5.09 | -0.78% | 1.19 | 2.59% |
| 2025-06-30 | 5.10 | 5.18 | 5.09 | 5.13 | +0.20% | 1.67 | 3.59% |
| 2025-06-27 | 5.01 | 5.39 | 5.00 | 5.12 | +2.81% | 3.26 | 6.92% |
| 2025-06-26 | 4.95 | 5.05 | 4.93 | 4.98 | +0.20% | 1.40 | 3.11% |