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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.81 | 7.92 | 7.76 | 7.81 | +0.38% | 0.62 | 2.02% |
| 2025-06-24 | 7.62 | 7.82 | 7.60 | 7.78 | +1.95% | 0.57 | 1.88% |
| 2025-06-23 | 7.49 | 7.65 | 7.41 | 7.63 | +1.32% | 0.48 | 1.62% |
| 2025-06-20 | 7.62 | 7.67 | 7.51 | 7.53 | -1.17% | 0.51 | 1.70% |
| 2025-06-19 | 7.87 | 7.91 | 7.60 | 7.62 | -3.64% | 1.10 | 3.62% |
| 2025-06-18 | 7.99 | 8.02 | 7.87 | 7.90 | -1.12% | 0.61 | 1.95% |
| 2025-06-17 | 7.97 | 8.07 | 7.94 | 7.99 | +0.50% | 0.70 | 2.22% |
| 2025-06-16 | 7.93 | 7.98 | 7.89 | 7.95 | -0.37% | 0.70 | 2.23% |
| 2025-06-13 | 8.06 | 8.22 | 7.96 | 7.98 | -1.71% | 0.96 | 3.03% |
| 2025-06-12 | 8.11 | 8.15 | 8.04 | 8.12 | +0.86% | 0.94 | 2.94% |
| 2025-06-11 | 8.11 | 8.13 | 8.01 | 8.05 | -0.73% | 0.98 | 3.10% |
| 2025-06-10 | 8.09 | 8.27 | 7.97 | 8.11 | +1.61% | 1.87 | 5.88% |
| 2025-06-09 | 7.88 | 8.20 | 7.88 | 7.98 | +2.03% | 1.48 | 4.70% |
| 2025-06-06 | 7.80 | 7.87 | 7.78 | 7.83 | 0.00% | 0.54 | 1.76% |
| 2025-06-05 | 7.87 | 7.88 | 7.76 | 7.83 | -0.63% | 0.66 | 2.13% |
| 2025-06-04 | 7.82 | 7.88 | 7.74 | 7.87 | +1.02% | 0.77 | 2.52% |
| 2025-06-03 | 7.69 | 7.80 | 7.67 | 7.80 | +0.51% | 0.61 | 2.02% |
| 2025-05-30 | 7.77 | 7.87 | 7.71 | 7.76 | -0.51% | 0.86 | 2.80% |
| 2025-05-29 | 7.74 | 7.82 | 7.68 | 7.80 | +0.38% | 0.75 | 2.46% |
| 2025-05-28 | 7.78 | 7.82 | 7.69 | 7.77 | -0.38% | 0.65 | 2.14% |