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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.62 | 18.62 | 17.30 | 18.06 | -3.88% | 4.55 | 6.84% |
| 2026-04-21 | 19.30 | 19.30 | 18.45 | 18.79 | -1.11% | 1.69 | 2.43% |
| 2026-04-20 | 19.00 | 19.32 | 18.73 | 19.00 | +2.76% | 2.94 | 4.17% |
| 2026-04-17 | 18.16 | 18.90 | 17.73 | 18.49 | +1.71% | 2.13 | 3.13% |
| 2026-04-16 | 17.85 | 18.42 | 17.74 | 18.18 | +1.39% | 2.28 | 3.39% |
| 2026-04-15 | 16.85 | 17.98 | 16.51 | 17.93 | +6.22% | 3.05 | 4.68% |
| 2026-04-14 | 16.62 | 16.95 | 15.80 | 16.88 | +1.56% | 2.51 | 4.13% |
| 2026-04-13 | 17.35 | 17.60 | 16.54 | 16.62 | -4.26% | 1.97 | 3.14% |
| 2026-04-10 | 17.71 | 17.73 | 17.00 | 17.36 | -1.03% | 1.93 | 2.98% |
| 2026-04-09 | 17.25 | 17.80 | 17.09 | 17.54 | +1.15% | 1.75 | 2.68% |
| 2026-04-08 | 16.68 | 17.49 | 16.67 | 17.34 | +5.09% | 2.04 | 3.19% |
| 2026-04-07 | 16.64 | 16.86 | 16.40 | 16.50 | -0.84% | 1.41 | 2.29% |
| 2026-04-03 | 16.75 | 17.29 | 16.47 | 16.64 | -0.66% | 1.81 | 2.89% |
| 2026-04-02 | 16.32 | 17.06 | 16.32 | 16.75 | +1.52% | 1.61 | 2.59% |
| 2026-04-01 | 16.20 | 16.52 | 15.88 | 16.50 | +3.51% | 1.65 | 2.74% |
| 2026-03-31 | 16.44 | 17.02 | 15.83 | 15.94 | -2.45% | 1.60 | 2.53% |
| 2026-03-30 | 15.74 | 16.42 | 15.48 | 16.34 | +3.94% | 2.29 | 3.65% |
| 2026-03-27 | 15.66 | 15.93 | 15.54 | 15.72 | -0.57% | 1.73 | 2.83% |
| 2026-03-26 | 16.60 | 16.74 | 15.68 | 15.81 | -4.59% | 2.58 | 4.11% |
| 2026-03-25 | 16.70 | 17.27 | 16.45 | 16.57 | -0.78% | 2.89 | 4.41% |