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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.85 | 10.89 | 10.56 | 10.75 | -1.45% | 2.55 | 6.04% |
| 2025-10-22 | 11.41 | 11.60 | 10.87 | 10.91 | -1.52% | 4.50 | 10.34% |
| 2025-10-21 | 10.17 | 11.08 | 10.17 | 11.08 | +10.05% | 1.19 | 2.80% |
| 2025-10-20 | 9.98 | 10.76 | 9.98 | 10.07 | +1.50% | 2.03 | 5.06% |
| 2025-10-17 | 9.98 | 10.07 | 9.64 | 9.92 | -0.60% | 1.89 | 4.86% |
| 2025-10-16 | 10.42 | 10.47 | 9.97 | 9.98 | -2.42% | 2.19 | 5.49% |
| 2025-10-15 | 10.32 | 10.74 | 10.16 | 10.23 | -1.53% | 3.04 | 7.45% |
| 2025-10-14 | 10.22 | 10.94 | 10.08 | 10.38 | +2.05% | 3.47 | 8.35% |
| 2025-10-13 | 10.20 | 10.71 | 9.96 | 10.18 | -2.10% | 2.63 | 6.58% |
| 2025-10-10 | 10.28 | 10.55 | 10.08 | 10.39 | +1.35% | 1.77 | 4.38% |
| 2025-10-09 | 10.29 | 10.30 | 9.93 | 10.26 | -0.29% | 2.03 | 5.08% |
| 2025-09-30 | 10.32 | 10.52 | 10.08 | 10.29 | -0.67% | 3.00 | 7.39% |
| 2025-09-29 | 10.06 | 10.64 | 9.95 | 10.35 | +2.96% | 5.04 | 12.35% |
| 2025-09-26 | 9.59 | 10.06 | 9.34 | 10.06 | +9.98% | 4.37 | 11.45% |
| 2025-09-25 | 9.35 | 9.37 | 8.89 | 9.14 | -1.91% | 2.35 | 6.58% |
| 2025-09-24 | 9.49 | 9.56 | 9.25 | 9.32 | -2.19% | 1.65 | 4.48% |
| 2025-09-23 | 9.66 | 10.01 | 9.41 | 9.53 | -1.44% | 1.86 | 4.92% |
| 2025-09-22 | 9.95 | 10.02 | 9.46 | 9.67 | -3.08% | 2.16 | 5.65% |
| 2025-09-19 | 10.11 | 10.45 | 9.93 | 9.98 | +0.20% | 2.90 | 7.25% |
| 2025-09-18 | 10.46 | 10.77 | 9.83 | 9.96 | -4.74% | 4.05 | 10.07% |