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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.16 | 5.41 | 5.14 | 5.29 | +1.93% | 2.25 | 4.68% |
| 2025-09-16 | 5.10 | 5.22 | 5.08 | 5.19 | +1.57% | 1.01 | 2.18% |
| 2025-09-15 | 5.15 | 5.18 | 5.10 | 5.11 | -1.16% | 0.86 | 1.86% |
| 2025-09-12 | 5.14 | 5.19 | 5.10 | 5.17 | +0.58% | 0.93 | 2.00% |
| 2025-09-11 | 5.07 | 5.16 | 5.03 | 5.14 | +0.98% | 0.85 | 1.84% |
| 2025-09-10 | 5.11 | 5.15 | 5.05 | 5.09 | -0.20% | 0.53 | 1.14% |
| 2025-09-09 | 5.18 | 5.20 | 5.09 | 5.10 | -1.54% | 0.85 | 1.82% |
| 2025-09-08 | 5.14 | 5.22 | 5.13 | 5.18 | +0.58% | 0.77 | 1.65% |
| 2025-09-05 | 5.06 | 5.15 | 5.02 | 5.15 | +1.98% | 0.91 | 1.96% |
| 2025-09-04 | 5.03 | 5.15 | 4.99 | 5.05 | +0.40% | 1.17 | 2.55% |
| 2025-09-03 | 5.18 | 5.20 | 5.02 | 5.03 | -2.71% | 1.05 | 2.27% |
| 2025-09-02 | 5.24 | 5.25 | 5.09 | 5.17 | -1.34% | 1.37 | 2.94% |
| 2025-09-01 | 5.22 | 5.30 | 5.19 | 5.24 | +0.38% | 1.05 | 2.22% |
| 2025-08-29 | 5.26 | 5.29 | 5.21 | 5.22 | -1.51% | 1.33 | 2.81% |
| 2025-08-28 | 5.25 | 5.33 | 5.05 | 5.30 | +0.57% | 1.96 | 4.16% |
| 2025-08-27 | 5.42 | 5.51 | 5.27 | 5.27 | -2.95% | 2.28 | 4.67% |
| 2025-08-26 | 5.47 | 5.50 | 5.41 | 5.43 | 0.00% | 1.54 | 3.12% |
| 2025-08-25 | 5.41 | 5.48 | 5.38 | 5.43 | -0.37% | 2.15 | 4.39% |
| 2025-08-22 | 5.49 | 5.54 | 5.41 | 5.45 | -0.73% | 2.51 | 5.08% |
| 2025-08-21 | 5.36 | 5.74 | 5.35 | 5.49 | +2.81% | 4.39 | 8.77% |