致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 23:16:39 休市中

众合科技 (000925) 历史交易数据 从 2024-12-28 到 2025-04-07 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 7.55 7.29 -0.81 -10.00% 7.29 7.65 191394 14142 2.84%
2025-04-03 8.01 8.10 0.02 0.25% 7.97 8.24 155046 12609 2.30%
2025-04-02 8.10 8.08 -0.04 -0.49% 8.05 8.16 106768 8654 1.58%
2025-04-01 8.12 8.12 0.03 0.37% 8.05 8.17 143298 11625 2.12%
2025-03-31 8.10 8.09 -0.04 -0.49% 7.90 8.17 190118 15254 2.82%
2025-03-28 8.22 8.13 -0.07 -0.85% 8.06 8.27 181474 14794 2.69%
2025-03-27 8.30 8.20 -0.11 -1.32% 8.15 8.38 178041 14665 2.64%
2025-03-26 8.24 8.31 0.12 1.47% 8.21 8.56 227478 19039 3.37%
2025-03-25 8.46 8.19 -0.26 -3.08% 8.15 8.49 268210 22195 3.97%
2025-03-24 8.91 8.45 -0.46 -5.16% 8.20 9.03 504669 42994 7.48%
2025-03-21 9.02 8.91 -0.20 -2.20% 8.80 9.16 459177 41075 6.80%
2025-03-20 8.75 9.11 0.31 3.52% 8.64 9.28 778969 70745 11.54%
2025-03-19 8.97 8.80 -0.20 -2.22% 8.72 8.98 418795 36886 6.20%
2025-03-18 9.04 9.00 -0.18 -1.96% 8.98 9.28 540310 49074 8.00%
2025-03-17 8.84 9.18 0.37 4.20% 8.72 9.41 814163 74047 12.06%
2025-03-14 9.10 8.81 -0.15 -1.67% 8.68 9.20 733993 64942 10.87%
2025-03-13 9.81 8.96 -0.56 -5.88% 8.85 9.93 1315946 122057 19.49%
2025-03-12 8.89 9.52 0.87 10.06% 8.82 9.52 569986 52855 8.44%
2025-03-11 8.30 8.65 0.20 2.37% 8.27 8.70 492177 42088 7.29%
2025-03-10 8.40 8.45 -0.11 -1.29% 8.37 8.60 407675 34474 6.04%
2025-03-07 8.43 8.56 0.10 1.18% 8.31 9.04 727607 62906 10.78%
2025-03-06 8.36 8.46 0.09 1.08% 8.33 8.51 391625 32959 5.80%
2025-03-05 8.21 8.37 0.20 2.45% 8.07 8.39 378980 31298 5.61%
2025-03-04 7.96 8.17 0.12 1.49% 7.96 8.21 186628 15141 2.76%
2025-03-03 8.00 8.05 0.11 1.39% 7.85 8.23 229638 18551 3.40%
2025-02-28 8.24 7.94 -0.38 -4.57% 7.91 8.34 273298 22074 4.05%
2025-02-27 8.51 8.32 -0.19 -2.23% 8.17 8.55 315307 26235 4.67%
2025-02-26 8.46 8.51 0.01 0.12% 8.44 8.58 313681 26686 4.65%
2025-02-25 8.29 8.50 0.04 0.47% 8.22 8.62 358092 30244 5.30%
2025-02-24 8.50 8.46 -0.02 -0.24% 8.39 8.68 435778 37215 6.46%
2025-02-21 8.30 8.48 0.20 2.42% 8.19 8.51 392494 32984 5.81%
2025-02-20 8.24 8.28 0.04 0.49% 8.15 8.35 262725 21679 3.89%
2025-02-19 7.90 8.24 0.26 3.26% 7.90 8.33 284979 23354 4.22%
2025-02-18 8.33 7.98 -0.43 -5.11% 7.92 8.42 394291 32082 5.84%
2025-02-17 8.45 8.41 -0.03 -0.36% 8.30 8.55 452441 38074 6.70%
2025-02-14 8.23 8.44 0.23 2.80% 8.07 8.50 540716 44898 8.01%
2025-02-13 8.39 8.21 0.03 0.37% 8.21 8.73 673144 56937 9.97%
2025-02-12 7.82 8.18 0.33 4.20% 7.81 8.25 563357 45616 8.35%
2025-02-11 7.98 7.85 -0.28 -3.44% 7.80 8.27 637532 50650 9.44%
2025-02-10 7.97 8.13 0.15 1.88% 7.80 8.23 389282 31182 7.14%
2025-02-07 7.89 7.98 0.10 1.27% 7.85 8.18 326486 26083 5.99%
2025-02-06 7.70 7.88 0.26 3.41% 7.58 7.98 325306 25349 5.97%
2025-02-05 7.23 7.62 0.53 7.48% 7.15 7.70 379761 28438 6.97%
2025-01-27 7.15 7.09 -0.01 -0.14% 7.09 7.29 177722 12754 3.26%
2025-01-24 7.08 7.10 0.02 0.28% 6.97 7.14 154862 10956 2.84%
2025-01-23 7.17 7.08 0.00 0.00% 7.06 7.36 232831 16794 4.27%
2025-01-22 7.22 7.08 -0.07 -0.98% 7.06 7.30 181327 13004 3.33%
2025-01-21 7.17 7.15 0.00 0.00% 7.04 7.29 152873 10929 2.81%
2025-01-20 7.23 7.15 0.00 0.00% 7.11 7.27 140205 10030 2.58%
2025-01-17 7.08 7.15 0.01 0.14% 7.06 7.24 143584 10263 2.64%
2025-01-16 7.20 7.14 -0.01 -0.14% 7.05 7.31 165275 11857 3.04%
2025-01-15 7.23 7.15 -0.12 -1.65% 7.10 7.30 155497 11155 2.86%
2025-01-14 6.90 7.27 0.39 5.67% 6.90 7.27 231918 16532 4.26%
2025-01-13 6.81 6.88 -0.12 -1.71% 6.65 6.96 165172 11259 3.04%
2025-01-10 7.08 7.00 -0.14 -1.96% 7.00 7.35 237861 16997 4.37%
2025-01-09 6.99 7.14 0.06 0.85% 6.98 7.35 221736 15949 4.07%
2025-01-08 7.14 7.08 -0.06 -0.84% 6.79 7.20 242287 16988 4.45%
2025-01-07 6.91 7.14 0.23 3.33% 6.86 7.15 224250 15714 4.12%
2025-01-06 7.14 6.91 -0.40 -5.47% 6.87 7.25 299860 21108 5.51%
2025-01-03 8.05 7.31 -0.78 -9.64% 7.28 8.09 455695 34555 8.37%
2025-01-02 8.53 8.09 -0.58 -6.69% 7.96 8.58 436498 36186 7.97%
2024-12-31 9.30 8.67 -0.62 -6.67% 8.56 9.33 600601 53218 10.96%
2024-12-30 8.95 9.29 0.47 5.33% 8.90 9.56 854301 78363 15.60%