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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.89 | 5.37 | 4.89 | 5.37 | +10.04% | 2.43 | 5.14% |
| 2025-12-17 | 4.82 | 4.90 | 4.73 | 4.88 | +1.46% | 0.84 | 1.92% |
| 2025-12-16 | 4.94 | 4.94 | 4.80 | 4.81 | -2.24% | 0.88 | 2.00% |
| 2025-12-15 | 4.88 | 4.97 | 4.84 | 4.92 | +0.61% | 0.73 | 1.65% |
| 2025-12-12 | 4.88 | 4.96 | 4.88 | 4.89 | 0.00% | 0.79 | 1.77% |
| 2025-12-11 | 5.03 | 5.04 | 4.88 | 4.89 | -2.78% | 1.14 | 2.53% |
| 2025-12-10 | 5.01 | 5.07 | 4.99 | 5.03 | -0.20% | 0.78 | 1.73% |
| 2025-12-09 | 5.10 | 5.10 | 5.01 | 5.04 | -1.56% | 1.14 | 2.49% |
| 2025-12-08 | 5.16 | 5.16 | 5.08 | 5.12 | -0.78% | 1.38 | 2.99% |
| 2025-12-05 | 5.10 | 5.16 | 5.08 | 5.16 | +0.78% | 1.15 | 2.48% |
| 2025-12-04 | 5.13 | 5.17 | 5.08 | 5.12 | -0.58% | 1.01 | 2.17% |
| 2025-12-03 | 5.20 | 5.25 | 5.12 | 5.15 | -1.34% | 1.29 | 2.76% |
| 2025-12-02 | 5.21 | 5.26 | 5.08 | 5.22 | -0.76% | 2.47 | 5.29% |
| 2025-12-01 | 5.04 | 5.35 | 5.00 | 5.26 | +4.37% | 4.23 | 8.97% |
| 2025-11-28 | 4.98 | 5.05 | 4.97 | 5.04 | +0.80% | 0.94 | 2.07% |
| 2025-11-27 | 4.99 | 5.07 | 4.96 | 5.00 | 0.00% | 1.00 | 2.19% |
| 2025-11-26 | 5.05 | 5.09 | 4.98 | 5.00 | -1.19% | 1.00 | 2.19% |
| 2025-11-25 | 5.02 | 5.09 | 4.98 | 5.06 | +1.61% | 1.22 | 2.69% |
| 2025-11-24 | 5.10 | 5.12 | 4.92 | 4.98 | -0.40% | 1.27 | 2.81% |
| 2025-11-21 | 5.22 | 5.26 | 5.00 | 5.00 | -5.30% | 2.07 | 4.48% |