众兴菌业 sz.002772
14.38
-1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.70 | 14.86 | 14.34 | 14.38 | -1.71% | 1.09 | 2.02% |
| 2026-05-22 | 14.87 | 14.87 | 14.51 | 14.63 | -0.07% | 0.84 | 1.54% |
| 2026-05-21 | 14.95 | 15.21 | 14.60 | 14.64 | -2.07% | 1.16 | 2.09% |
| 2026-05-20 | 15.05 | 15.10 | 14.66 | 14.95 | -1.39% | 1.06 | 1.91% |
| 2026-05-19 | 15.22 | 15.25 | 14.96 | 15.16 | +0.66% | 0.78 | 1.38% |
| 2026-05-18 | 15.66 | 15.68 | 15.12 | 15.36 | -1.73% | 1.22 | 2.15% |
| 2026-05-15 | 15.65 | 15.82 | 15.46 | 15.63 | -0.19% | 0.97 | 1.68% |
| 2026-05-14 | 16.00 | 16.09 | 15.60 | 15.66 | -2.73% | 1.24 | 2.12% |
| 2026-05-13 | 15.93 | 16.31 | 15.90 | 16.10 | +0.56% | 1.45 | 2.42% |
| 2026-05-12 | 16.42 | 16.58 | 15.98 | 16.01 | -2.50% | 1.55 | 2.58% |
| 2026-05-11 | 16.95 | 16.98 | 16.34 | 16.42 | -3.64% | 2.12 | 3.46% |
| 2026-05-08 | 16.38 | 17.10 | 16.38 | 17.04 | +3.84% | 2.17 | 3.46% |
| 2026-05-07 | 16.56 | 16.73 | 16.18 | 16.41 | -0.91% | 2.07 | 3.39% |
| 2026-05-06 | 17.27 | 17.27 | 16.49 | 16.56 | -3.94% | 2.96 | 4.76% |
| 2026-04-30 | 17.18 | 17.45 | 16.95 | 17.24 | -0.52% | 1.39 | 2.19% |
| 2026-04-29 | 17.32 | 17.97 | 17.20 | 17.33 | -0.29% | 1.83 | 2.83% |
| 2026-04-28 | 17.31 | 17.42 | 16.95 | 17.38 | -0.63% | 1.62 | 2.54% |
| 2026-04-27 | 17.81 | 17.84 | 17.00 | 17.49 | -1.46% | 2.12 | 3.29% |
| 2026-04-24 | 18.22 | 18.79 | 17.72 | 17.75 | -3.90% | 2.34 | 3.49% |
| 2026-04-23 | 17.88 | 19.20 | 17.80 | 18.47 | +2.27% | 3.58 | 5.18% |