致敬每一个财富自由的梦想,祝大家早日进化为游资

众合科技 (000925) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 7.72 7.79 0.06 0.78% 7.69 7.80 113101 8762 1.68%
2025-07-31 7.80 7.73 -0.08 -1.02% 7.70 7.88 134576 10492 2.00%
2025-07-30 7.90 7.81 -0.14 -1.76% 7.75 7.93 132078 10349 1.96%
2025-07-29 7.96 7.95 -0.01 -0.13% 7.83 7.96 129053 10188 1.92%
2025-07-28 7.97 7.96 0.04 0.51% 7.89 8.03 121180 9615 1.80%
2025-07-25 7.98 7.92 -0.04 -0.50% 7.89 7.98 117259 9279 1.74%
2025-07-24 7.95 7.96 0.05 0.63% 7.88 7.98 152835 12117 2.27%
2025-07-23 8.09 7.91 -0.16 -1.98% 7.89 8.14 233688 18597 3.47%
2025-07-22 7.85 8.07 0.22 2.80% 7.85 8.49 495771 40343 7.36%
2025-07-21 7.78 7.85 0.11 1.42% 7.75 7.85 138290 10805 2.05%
2025-07-18 7.77 7.74 -0.06 -0.77% 7.71 7.81 111549 8633 1.66%
2025-07-17 7.68 7.80 0.13 1.69% 7.66 7.81 156879 12158 2.33%
2025-07-16 7.64 7.67 0.02 0.26% 7.62 7.73 85324 6548 1.27%
2025-07-15 7.74 7.65 -0.08 -1.03% 7.56 7.74 127064 9692 1.89%
2025-07-14 7.75 7.73 0.01 0.13% 7.70 7.77 86735 6704 1.29%
2025-07-11 7.69 7.72 0.03 0.39% 7.64 7.76 123772 9538 1.84%
2025-07-10 7.66 7.69 0.02 0.26% 7.64 7.72 93506 7187 1.39%
2025-07-09 7.72 7.67 -0.04 -0.52% 7.64 7.73 79400 6100 1.18%
2025-07-08 7.61 7.71 0.10 1.31% 7.60 7.73 97364 7468 1.45%
2025-07-07 7.60 7.61 0.06 0.79% 7.53 7.62 64302 4874 0.96%
2025-07-04 7.63 7.55 -0.11 -1.44% 7.54 7.66 115361 8743 1.71%
2025-07-03 7.65 7.66 -0.01 -0.13% 7.61 7.70 78485 6010 1.17%
2025-07-02 7.70 7.67 -0.03 -0.39% 7.59 7.73 134178 10250 1.99%
2025-07-01 7.69 7.70 0.02 0.26% 7.64 7.82 196876 15189 2.92%
2025-06-30 7.52 7.68 0.15 1.99% 7.52 7.70 163516 12463 2.43%
2025-06-27 7.53 7.53 0.02 0.27% 7.49 7.56 93719 7047 1.39%
2025-06-26 7.52 7.51 -0.04 -0.53% 7.50 7.58 111370 8397 1.65%
2025-06-25 7.53 7.55 0.04 0.53% 7.47 7.57 116555 8765 1.73%
2025-06-24 7.30 7.51 0.22 3.02% 7.30 7.54 190252 14196 2.83%
2025-06-23 7.13 7.29 0.12 1.67% 7.08 7.31 86780 6260 1.29%
2025-06-20 7.23 7.17 -0.07 -0.97% 7.16 7.33 77757 5625 1.15%
2025-06-19 7.37 7.24 -0.13 -1.76% 7.22 7.37 96545 7041 1.43%
2025-06-18 7.44 7.37 -0.08 -1.07% 7.31 7.44 96509 7103 1.43%
2025-06-17 7.47 7.45 -0.02 -0.27% 7.39 7.49 74100 5507 1.10%
2025-06-16 7.39 7.47 0.01 0.13% 7.38 7.49 82397 6138 1.22%
2025-06-13 7.55 7.46 -0.11 -1.45% 7.45 7.70 180669 13713 2.68%
2025-06-12 7.56 7.57 -0.02 -0.26% 7.51 7.58 103589 7816 1.54%
2025-06-11 7.52 7.59 0.05 0.66% 7.48 7.66 167204 12683 2.48%
2025-06-10 7.52 7.54 0.03 0.40% 7.42 7.59 175924 13200 2.61%
2025-06-09 7.48 7.51 0.03 0.40% 7.44 7.55 109143 8176 1.62%
2025-06-06 7.42 7.48 0.06 0.81% 7.40 7.51 124613 9288 1.85%
2025-06-05 7.35 7.42 0.04 0.54% 7.31 7.44 102370 7557 1.52%
2025-06-04 7.33 7.38 0.03 0.41% 7.33 7.40 75101 5534 1.12%
2025-06-03 7.31 7.35 -0.01 -0.14% 7.31 7.41 75658 5572 1.12%
2025-05-30 7.56 7.36 -0.23 -3.03% 7.36 7.58 125179 9291 1.86%
2025-05-29 7.51 7.59 0.08 1.07% 7.48 7.63 156902 11898 2.33%
2025-05-28 7.36 7.51 0.14 1.90% 7.34 7.65 174425 13137 2.59%
2025-05-27 7.40 7.37 0.01 0.14% 7.27 7.40 86093 6307 1.28%
2025-05-26 7.32 7.36 0.04 0.55% 7.30 7.40 71721 5273 1.07%
2025-05-23 7.45 7.32 -0.16 -2.14% 7.30 7.52 131464 9738 1.95%
2025-05-22 7.53 7.48 -0.07 -0.93% 7.46 7.61 102772 7725 1.53%
2025-05-21 7.59 7.55 -0.10 -1.31% 7.50 7.64 133593 10078 1.98%
2025-05-20 7.62 7.65 -0.01 -0.13% 7.55 7.67 131731 10032 1.96%
2025-05-19 7.71 7.66 0.03 0.39% 7.58 7.79 205919 15791 3.06%
2025-05-16 7.43 7.63 0.22 2.97% 7.40 7.78 279896 21414 4.16%
2025-05-15 7.57 7.41 -0.16 -2.11% 7.40 7.61 98389 7341 1.46%
2025-05-14 7.63 7.57 -0.05 -0.66% 7.52 7.66 108028 8186 1.60%
2025-05-13 7.77 7.62 -0.07 -0.91% 7.60 7.78 121189 9299 1.80%
2025-05-12 7.66 7.69 0.07 0.92% 7.62 7.72 115550 8869 1.72%
2025-05-09 7.74 7.62 -0.14 -1.80% 7.57 7.76 126337 9653 1.88%
2025-05-08 7.64 7.76 0.07 0.91% 7.63 7.78 160794 12451 2.39%
2025-05-07 7.75 7.69 -0.05 -0.65% 7.60 7.81 207004 15972 3.07%
2025-05-06 7.55 7.74 0.17 2.25% 7.52 7.74 263065 20111 3.91%
2025-04-30 7.48 7.57 0.06 0.80% 7.29 7.89 365919 27699 5.44%
2025-04-29 7.26 7.51 0.25 3.44% 7.24 7.52 133978 9934 1.99%
2025-04-28 7.46 7.26 -0.18 -2.42% 7.26 7.48 87365 6414 1.30%
2025-04-25 7.46 7.44 0.01 0.13% 7.39 7.51 102449 7635 1.52%
2025-04-24 7.46 7.43 -0.02 -0.27% 7.39 7.57 160277 11987 2.38%