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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.22 | 8.28 | 8.14 | 8.15 | -0.60% | 0.59 | 1.82% |
| 2025-07-22 | 8.22 | 8.25 | 8.12 | 8.20 | -0.48% | 0.68 | 2.11% |
| 2025-07-21 | 8.18 | 8.27 | 8.16 | 8.24 | +0.73% | 0.56 | 1.72% |
| 2025-07-18 | 8.20 | 8.24 | 8.15 | 8.18 | -0.12% | 0.49 | 1.53% |
| 2025-07-17 | 8.18 | 8.31 | 8.17 | 8.19 | -0.48% | 0.63 | 1.94% |
| 2025-07-16 | 8.08 | 8.25 | 8.08 | 8.23 | +1.34% | 1.01 | 3.15% |
| 2025-07-15 | 8.37 | 8.43 | 8.06 | 8.12 | +0.86% | 1.41 | 4.40% |
| 2025-07-14 | 8.00 | 8.10 | 7.98 | 8.05 | +0.74% | 0.56 | 1.77% |
| 2025-07-11 | 7.99 | 8.00 | 7.93 | 7.99 | +0.25% | 0.58 | 1.85% |
| 2025-07-10 | 7.95 | 7.98 | 7.88 | 7.97 | +0.12% | 0.49 | 1.55% |
| 2025-07-09 | 7.98 | 8.01 | 7.92 | 7.96 | -0.25% | 0.50 | 1.60% |
| 2025-07-08 | 7.98 | 7.99 | 7.90 | 7.98 | -0.25% | 0.57 | 1.82% |
| 2025-07-07 | 7.87 | 8.01 | 7.80 | 8.00 | +1.64% | 0.64 | 2.04% |
| 2025-07-04 | 7.88 | 7.92 | 7.86 | 7.87 | -0.13% | 0.53 | 1.70% |
| 2025-07-03 | 7.87 | 7.92 | 7.85 | 7.88 | 0.00% | 0.50 | 1.62% |
| 2025-07-02 | 7.85 | 7.89 | 7.82 | 7.88 | +0.51% | 0.49 | 1.57% |
| 2025-07-01 | 7.74 | 7.85 | 7.74 | 7.85 | +1.28% | 0.64 | 2.10% |
| 2025-06-30 | 7.73 | 7.79 | 7.69 | 7.75 | +0.26% | 0.50 | 1.66% |
| 2025-06-27 | 7.74 | 7.79 | 7.69 | 7.73 | 0.00% | 0.41 | 1.33% |
| 2025-06-26 | 7.82 | 7.82 | 7.72 | 7.73 | -1.02% | 0.43 | 1.41% |