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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.11 | 10.56 | 9.94 | 10.45 | +2.43% | 4.53 | 11.22% |
| 2025-09-16 | 9.87 | 10.42 | 9.65 | 10.21 | +3.42% | 5.59 | 14.01% |
| 2025-09-15 | 9.93 | 10.59 | 9.57 | 9.87 | -1.39% | 7.91 | 20.14% |
| 2025-09-12 | 9.25 | 10.01 | 9.22 | 10.01 | +10.03% | 7.04 | 18.26% |
| 2025-09-11 | 8.43 | 9.09 | 8.36 | 9.09 | +9.95% | 2.94 | 8.42% |
| 2025-09-10 | 7.93 | 8.31 | 7.91 | 8.27 | +4.38% | 1.81 | 5.66% |
| 2025-09-09 | 8.00 | 8.00 | 7.88 | 7.92 | -0.62% | 0.38 | 1.21% |
| 2025-09-08 | 7.87 | 7.99 | 7.85 | 7.97 | +1.39% | 0.48 | 1.54% |
| 2025-09-05 | 7.93 | 7.93 | 7.76 | 7.87 | -0.63% | 0.43 | 1.40% |
| 2025-09-04 | 7.79 | 7.93 | 7.74 | 7.91 | +1.92% | 0.57 | 1.86% |
| 2025-09-03 | 7.97 | 7.97 | 7.75 | 7.77 | -2.37% | 0.47 | 1.52% |
| 2025-09-02 | 7.95 | 7.98 | 7.85 | 7.95 | -0.50% | 0.45 | 1.45% |
| 2025-09-01 | 7.93 | 7.99 | 7.77 | 7.99 | +0.88% | 0.53 | 1.71% |
| 2025-08-29 | 7.95 | 8.02 | 7.91 | 7.92 | -0.50% | 0.46 | 1.48% |
| 2025-08-28 | 8.03 | 8.10 | 7.76 | 7.96 | -1.11% | 0.80 | 2.57% |
| 2025-08-27 | 8.25 | 8.27 | 8.04 | 8.05 | -2.40% | 0.85 | 2.67% |
| 2025-08-26 | 8.18 | 8.28 | 8.14 | 8.25 | +0.85% | 0.71 | 2.20% |
| 2025-08-25 | 8.15 | 8.20 | 8.12 | 8.18 | +0.24% | 0.67 | 2.10% |
| 2025-08-22 | 8.21 | 8.23 | 8.07 | 8.16 | -0.60% | 0.84 | 2.64% |
| 2025-08-21 | 8.20 | 8.27 | 8.18 | 8.21 | +0.36% | 0.67 | 2.08% |