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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.12 | 8.19 | 8.11 | 8.18 | +0.61% | 0.56 | 1.75% |
| 2025-08-19 | 8.21 | 8.21 | 8.12 | 8.13 | -0.49% | 0.74 | 2.30% |
| 2025-08-18 | 8.36 | 8.40 | 8.15 | 8.17 | -0.36% | 1.29 | 3.96% |
| 2025-08-15 | 8.16 | 8.26 | 8.16 | 8.20 | +0.49% | 0.76 | 2.37% |
| 2025-08-14 | 8.36 | 8.37 | 8.16 | 8.16 | -2.14% | 0.66 | 2.04% |
| 2025-08-13 | 8.36 | 8.40 | 8.26 | 8.34 | +0.24% | 0.58 | 1.77% |
| 2025-08-12 | 8.36 | 8.42 | 8.29 | 8.32 | -0.47% | 0.58 | 1.78% |
| 2025-08-11 | 8.34 | 8.45 | 8.31 | 8.36 | +0.48% | 0.76 | 2.32% |
| 2025-08-08 | 8.26 | 8.33 | 8.20 | 8.32 | +0.84% | 0.59 | 1.80% |
| 2025-08-07 | 8.22 | 8.29 | 8.22 | 8.25 | +0.36% | 0.55 | 1.70% |
| 2025-08-06 | 8.26 | 8.27 | 8.18 | 8.22 | -0.24% | 0.43 | 1.33% |
| 2025-08-05 | 8.15 | 8.26 | 8.15 | 8.24 | +1.34% | 0.63 | 1.96% |
| 2025-08-04 | 8.09 | 8.19 | 8.06 | 8.13 | 0.00% | 0.37 | 1.15% |
| 2025-08-01 | 8.06 | 8.21 | 8.06 | 8.13 | +0.61% | 0.58 | 1.83% |
| 2025-07-31 | 8.23 | 8.25 | 8.06 | 8.08 | -0.85% | 0.61 | 1.92% |
| 2025-07-30 | 8.13 | 8.18 | 8.08 | 8.15 | +0.24% | 0.54 | 1.68% |
| 2025-07-29 | 8.21 | 8.21 | 8.05 | 8.13 | -1.09% | 0.60 | 1.89% |
| 2025-07-28 | 8.23 | 8.27 | 8.19 | 8.22 | +0.48% | 0.48 | 1.49% |
| 2025-07-25 | 8.21 | 8.25 | 8.15 | 8.18 | 0.00% | 0.52 | 1.62% |
| 2025-07-24 | 8.14 | 8.20 | 8.14 | 8.18 | +0.36% | 0.52 | 1.61% |