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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.68 | 17.72 | 16.00 | 16.70 | -3.64% | 3.76 | 5.86% |
| 2026-03-23 | 18.33 | 18.45 | 17.33 | 17.33 | -9.97% | 4.58 | 6.64% |
| 2026-03-20 | 18.47 | 19.50 | 18.46 | 19.25 | +5.31% | 3.98 | 5.34% |
| 2026-03-19 | 18.32 | 18.78 | 18.05 | 18.28 | -0.38% | 2.05 | 2.86% |
| 2026-03-18 | 17.90 | 18.49 | 17.61 | 18.35 | +2.23% | 1.84 | 2.59% |
| 2026-03-17 | 18.35 | 18.80 | 17.89 | 17.95 | -2.02% | 1.67 | 2.36% |
| 2026-03-16 | 18.42 | 18.72 | 18.05 | 18.32 | -0.54% | 2.35 | 3.28% |
| 2026-03-13 | 19.56 | 19.66 | 18.36 | 18.42 | -5.88% | 2.77 | 3.76% |
| 2026-03-12 | 18.48 | 19.73 | 18.21 | 19.57 | +5.61% | 3.11 | 4.17% |
| 2026-03-11 | 18.03 | 18.55 | 17.98 | 18.53 | +2.72% | 2.00 | 2.80% |
| 2026-03-10 | 17.66 | 18.26 | 17.50 | 18.04 | +2.38% | 2.22 | 3.16% |
| 2026-03-09 | 18.23 | 18.23 | 16.67 | 17.62 | -3.35% | 3.44 | 5.07% |
| 2026-03-06 | 17.92 | 18.58 | 17.77 | 18.23 | +1.73% | 2.14 | 2.99% |
| 2026-03-05 | 18.40 | 18.54 | 17.68 | 17.92 | -1.10% | 2.03 | 2.89% |
| 2026-03-04 | 17.89 | 18.47 | 17.80 | 18.12 | -0.11% | 2.18 | 3.08% |
| 2026-03-03 | 18.28 | 18.90 | 18.05 | 18.14 | +0.17% | 3.40 | 4.72% |
| 2026-03-02 | 17.88 | 18.68 | 17.88 | 18.11 | -1.42% | 2.25 | 3.16% |
| 2026-02-27 | 17.64 | 18.59 | 17.44 | 18.37 | +3.32% | 2.39 | 3.38% |
| 2026-02-26 | 17.70 | 18.04 | 17.26 | 17.78 | -0.50% | 2.39 | 3.49% |
| 2026-02-25 | 17.51 | 18.38 | 17.45 | 17.87 | +1.77% | 2.48 | 3.54% |