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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.34 | 5.42 | 5.26 | 5.28 | -0.75% | 1.35 | 2.79% |
| 2025-11-19 | 5.38 | 5.42 | 5.25 | 5.32 | -0.93% | 1.56 | 3.25% |
| 2025-11-18 | 5.56 | 5.56 | 5.33 | 5.37 | -3.59% | 2.49 | 5.10% |
| 2025-11-17 | 5.49 | 5.62 | 5.49 | 5.57 | +0.72% | 1.89 | 3.75% |
| 2025-11-14 | 5.64 | 5.70 | 5.52 | 5.53 | -2.64% | 3.25 | 6.43% |
| 2025-11-13 | 5.63 | 5.73 | 5.55 | 5.68 | -0.18% | 3.63 | 7.09% |
| 2025-11-12 | 5.82 | 5.91 | 5.64 | 5.69 | -2.23% | 4.71 | 9.10% |
| 2025-11-11 | 5.93 | 6.08 | 5.78 | 5.82 | -1.02% | 6.14 | 11.55% |
| 2025-11-10 | 6.36 | 6.36 | 5.85 | 5.88 | -3.29% | 10.33 | 18.95% |
| 2025-11-07 | 5.46 | 6.08 | 5.39 | 6.08 | +9.95% | 3.51 | 6.51% |
| 2025-11-06 | 5.39 | 5.56 | 5.32 | 5.53 | +3.95% | 5.55 | 11.22% |
| 2025-11-05 | 5.17 | 5.39 | 5.17 | 5.32 | +0.19% | 4.09 | 8.49% |
| 2025-11-04 | 5.34 | 5.48 | 5.23 | 5.31 | +0.38% | 5.55 | 11.53% |
| 2025-11-03 | 5.46 | 5.63 | 5.23 | 5.29 | +3.12% | 7.83 | 16.09% |
| 2025-10-31 | 4.67 | 5.13 | 4.64 | 5.13 | +10.09% | 2.17 | 4.84% |
| 2025-10-30 | 4.78 | 4.79 | 4.65 | 4.66 | -2.92% | 0.98 | 2.31% |
| 2025-10-29 | 4.83 | 4.83 | 4.76 | 4.80 | -0.83% | 0.60 | 1.39% |
| 2025-10-28 | 4.83 | 4.87 | 4.80 | 4.84 | 0.00% | 0.56 | 1.29% |
| 2025-10-27 | 4.84 | 4.87 | 4.78 | 4.84 | +0.62% | 0.76 | 1.73% |
| 2025-10-24 | 4.85 | 4.88 | 4.79 | 4.81 | -0.41% | 0.63 | 1.45% |