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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.73 | 15.08 | 14.61 | 15.08 | +2.49% | 1.46 | 2.49% |
| 2026-01-16 | 15.09 | 15.32 | 14.61 | 14.71 | -1.20% | 1.58 | 2.70% |
| 2026-01-15 | 15.12 | 15.38 | 14.79 | 14.89 | -1.51% | 1.30 | 2.19% |
| 2026-01-14 | 15.38 | 15.69 | 14.86 | 15.12 | -2.43% | 2.52 | 4.20% |
| 2026-01-13 | 14.76 | 15.85 | 14.56 | 15.49 | +5.33% | 4.29 | 7.16% |
| 2026-01-12 | 15.95 | 16.19 | 14.71 | 14.71 | -10.01% | 5.12 | 8.66% |
| 2026-01-09 | 15.97 | 16.64 | 15.72 | 16.35 | +2.36% | 2.81 | 4.44% |
| 2026-01-08 | 14.88 | 16.21 | 14.63 | 15.97 | +7.26% | 3.49 | 5.70% |
| 2026-01-07 | 14.50 | 15.16 | 14.43 | 14.89 | +2.39% | 1.89 | 3.24% |
| 2026-01-06 | 14.18 | 14.82 | 14.13 | 14.54 | +2.30% | 1.49 | 2.61% |
| 2026-01-05 | 14.62 | 14.98 | 14.11 | 14.21 | -1.78% | 1.62 | 2.88% |
| 2025-12-31 | 14.58 | 14.68 | 14.11 | 14.47 | +0.41% | 1.42 | 2.51% |
| 2025-12-30 | 14.72 | 14.76 | 14.10 | 14.41 | -2.02% | 1.83 | 3.22% |
| 2025-12-29 | 14.76 | 15.09 | 14.42 | 14.71 | -0.80% | 2.21 | 3.80% |
| 2025-12-26 | 14.84 | 15.08 | 14.66 | 14.83 | -0.33% | 1.84 | 3.15% |
| 2025-12-25 | 14.66 | 15.14 | 14.53 | 14.88 | +1.35% | 3.00 | 5.15% |
| 2025-12-24 | 14.27 | 14.87 | 13.91 | 14.68 | +2.78% | 2.51 | 4.42% |
| 2025-12-23 | 14.66 | 14.84 | 13.95 | 14.28 | -1.97% | 2.54 | 4.53% |
| 2025-12-22 | 14.47 | 15.09 | 14.33 | 14.57 | +0.20% | 3.14 | 5.43% |
| 2025-12-19 | 13.93 | 14.58 | 13.72 | 14.54 | +2.59% | 4.94 | 8.87% |