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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.46 | 17.93 | 16.45 | 17.56 | +7.33% | 3.37 | 5.00% |
| 2026-02-13 | 16.71 | 16.98 | 16.36 | 16.36 | -2.09% | 1.75 | 2.71% |
| 2026-02-12 | 17.28 | 17.36 | 16.58 | 16.71 | -3.30% | 2.80 | 4.28% |
| 2026-02-11 | 17.80 | 18.08 | 17.08 | 17.28 | -1.82% | 2.89 | 4.24% |
| 2026-02-10 | 18.04 | 18.30 | 17.32 | 17.60 | -2.22% | 3.56 | 5.18% |
| 2026-02-09 | 18.20 | 18.53 | 17.76 | 18.00 | -2.12% | 4.90 | 6.99% |
| 2026-02-06 | 16.61 | 18.39 | 16.52 | 18.39 | +9.99% | 4.21 | 6.05% |
| 2026-02-05 | 16.85 | 17.29 | 16.40 | 16.72 | -1.53% | 2.00 | 3.06% |
| 2026-02-04 | 16.98 | 17.59 | 16.82 | 16.98 | 0.00% | 2.80 | 4.19% |
| 2026-02-03 | 16.96 | 17.12 | 16.48 | 16.98 | +0.12% | 3.57 | 5.46% |
| 2026-02-02 | 16.08 | 17.45 | 15.67 | 16.96 | +4.20% | 5.57 | 8.43% |
| 2026-01-30 | 15.83 | 16.63 | 15.65 | 16.28 | +4.26% | 3.91 | 6.12% |
| 2026-01-29 | 16.35 | 16.52 | 15.56 | 15.61 | -5.12% | 2.65 | 4.24% |
| 2026-01-28 | 16.03 | 16.67 | 15.14 | 16.45 | +2.60% | 4.49 | 7.11% |
| 2026-01-27 | 15.37 | 16.96 | 14.18 | 16.04 | +2.80% | 5.43 | 8.65% |
| 2026-01-26 | 15.48 | 15.80 | 15.35 | 15.60 | +0.51% | 1.62 | 2.65% |
| 2026-01-23 | 15.83 | 15.83 | 15.17 | 15.52 | -2.00% | 2.34 | 3.84% |
| 2026-01-22 | 15.08 | 16.07 | 14.96 | 15.84 | +5.27% | 2.62 | 4.28% |
| 2026-01-21 | 15.29 | 15.45 | 14.82 | 15.05 | -1.75% | 1.42 | 2.41% |
| 2026-01-20 | 15.03 | 15.32 | 14.77 | 15.31 | +1.58% | 1.51 | 2.55% |