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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.75 | 14.17 | 12.75 | 14.17 | +10.01% | 2.55 | 4.72% |
| 2025-12-17 | 12.14 | 12.98 | 12.01 | 12.88 | +7.00% | 2.51 | 5.05% |
| 2025-12-16 | 12.30 | 12.37 | 11.88 | 12.04 | -2.65% | 1.04 | 2.18% |
| 2025-12-15 | 12.23 | 12.46 | 12.20 | 12.37 | +0.73% | 0.80 | 1.66% |
| 2025-12-12 | 12.32 | 12.42 | 12.20 | 12.28 | -0.40% | 0.92 | 1.90% |
| 2025-12-11 | 12.83 | 13.00 | 12.28 | 12.33 | -3.87% | 1.22 | 2.48% |
| 2025-12-10 | 12.72 | 12.96 | 12.72 | 12.82 | +0.08% | 0.78 | 1.54% |
| 2025-12-09 | 12.57 | 13.08 | 12.47 | 12.81 | +1.49% | 1.36 | 2.71% |
| 2025-12-08 | 12.60 | 12.70 | 12.41 | 12.63 | +0.24% | 0.95 | 1.92% |
| 2025-12-05 | 12.86 | 13.02 | 12.55 | 12.60 | -2.23% | 1.27 | 2.54% |
| 2025-12-04 | 12.91 | 13.04 | 12.71 | 12.88 | -0.69% | 1.25 | 2.46% |
| 2025-12-03 | 13.25 | 13.69 | 12.92 | 12.97 | -0.98% | 2.33 | 4.46% |
| 2025-12-02 | 13.06 | 13.17 | 12.53 | 13.10 | +0.61% | 2.02 | 3.99% |
| 2025-12-01 | 12.59 | 13.49 | 12.51 | 13.02 | +4.12% | 3.47 | 6.69% |
| 2025-11-28 | 12.16 | 12.57 | 12.06 | 12.51 | +3.19% | 1.52 | 3.12% |
| 2025-11-27 | 11.83 | 12.29 | 11.83 | 12.12 | +1.33% | 1.11 | 2.34% |
| 2025-11-26 | 11.91 | 12.13 | 11.91 | 11.96 | -0.17% | 0.81 | 1.72% |
| 2025-11-25 | 12.07 | 12.22 | 11.95 | 11.98 | 0.00% | 1.12 | 2.36% |
| 2025-11-24 | 11.89 | 12.22 | 11.79 | 11.98 | +0.92% | 1.70 | 3.61% |
| 2025-11-21 | 12.48 | 12.57 | 11.82 | 11.87 | -4.92% | 1.94 | 4.09% |