众业达 (002441) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	10.18	10.35	0.20	1.97%	10.10	10.48	129288	13337	3.24%
2026-04-30	9.93	10.15	0.18	1.81%	9.89	10.24	144022	14590	3.61%
2026-04-29	9.60	9.97	0.28	2.89%	9.57	10.07	133828	13264	3.36%
2026-04-28	9.62	9.69	0.29	3.09%	9.52	9.87	179362	17415	4.50%
2026-04-27	9.34	9.40	0.00	0.00%	9.17	9.42	77274	7187	1.94%
2026-04-24	9.35	9.40	0.02	0.21%	9.30	9.45	64028	5991	1.61%
2026-04-23	9.50	9.38	-0.14	-1.47%	9.35	9.69	80660	7614	2.02%
2026-04-22	9.47	9.52	0.05	0.53%	9.38	9.53	67527	6396	1.69%
2026-04-21	9.71	9.47	-0.24	-2.47%	9.35	9.72	127835	12080	3.21%
2026-04-20	9.95	9.71	-0.36	-3.57%	9.64	10.05	169841	16527	4.26%
2026-04-17	10.16	10.07	-0.11	-1.08%	9.96	10.17	71718	7193	1.80%
2026-04-16	10.16	10.18	0.11	1.09%	9.94	10.20	82364	8301	2.06%
2026-04-15	10.06	10.07	0.07	0.70%	9.99	10.17	74476	7509	1.87%
2026-04-14	10.02	10.00	0.06	0.60%	9.88	10.09	55957	5582	1.40%
2026-04-13	10.01	9.94	-0.13	-1.29%	9.86	10.06	67414	6705	1.69%
2026-04-10	10.04	10.07	0.12	1.21%	10.02	10.21	63532	6429	1.59%
2026-04-09	10.02	9.95	-0.18	-1.78%	9.91	10.10	54118	5404	1.36%
2026-04-08	9.95	10.13	0.39	4.00%	9.95	10.15	81618	8240	2.05%
2026-04-07	9.71	9.74	0.06	0.62%	9.60	9.81	55659	5415	1.39%
2026-04-03	9.97	9.68	-0.25	-2.52%	9.58	9.97	60176	5836	1.51%
2026-04-02	10.07	9.93	-0.19	-1.88%	9.83	10.19	58643	5847	1.47%
2026-04-01	10.09	10.12	0.23	2.33%	10.02	10.17	72011	7275	1.80%
2026-03-31	10.04	9.89	-0.19	-1.88%	9.88	10.14	70808	7083	1.77%
2026-03-30	9.90	10.08	0.04	0.40%	9.82	10.11	77117	7696	1.93%
2026-03-27	9.79	10.04	0.19	1.93%	9.71	10.07	80696	8035	2.02%
2026-03-26	9.90	9.85	-0.10	-1.01%	9.79	10.16	107462	10691	2.69%
2026-03-25	9.71	9.95	0.25	2.58%	9.71	9.98	111356	11027	2.79%
2026-03-24	9.60	9.70	0.37	3.97%	9.34	9.73	128364	12239	3.22%
2026-03-23	9.86	9.33	-0.71	-7.07%	9.23	10.02	220305	21171	5.52%
2026-03-20	10.38	10.04	-0.29	-2.81%	10.04	10.43	95577	9740	2.39%
2026-03-19	10.50	10.33	-0.32	-3.00%	10.25	10.56	82574	8576	2.07%
2026-03-18	10.45	10.65	0.22	2.11%	10.44	10.65	77563	8180	1.94%
2026-03-17	10.77	10.43	-0.27	-2.52%	10.41	10.81	100708	10636	2.52%
2026-03-16	10.81	10.70	-0.14	-1.29%	10.46	10.83	146824	15554	3.68%
2026-03-13	10.86	10.84	-0.11	-1.00%	10.75	11.06	142145	15485	3.56%
2026-03-12	11.19	10.95	-0.32	-2.84%	10.91	11.24	182851	20184	4.58%
2026-03-11	11.29	11.27	-0.02	-0.18%	11.15	11.37	163357	18383	4.09%
2026-03-10	11.30	11.29	-0.02	-0.18%	11.20	11.41	177843	20109	4.46%
2026-03-09	11.01	11.31	0.15	1.34%	10.96	11.32	217360	24388	5.45%
2026-03-06	11.09	11.16	0.05	0.45%	11.05	11.26	190197	21230	4.77%
2026-03-05	10.92	11.11	0.38	3.54%	10.92	11.28	275353	30645	6.90%
2026-03-04	10.45	10.73	0.12	1.13%	10.43	10.91	189081	20301	4.74%
2026-03-03	10.88	10.61	-0.30	-2.75%	10.56	11.00	215857	23165	5.41%
2026-03-02	11.11	10.91	-0.49	-4.30%	10.79	11.26	267197	29319	6.70%
2026-02-27	11.43	11.40	-0.23	-1.98%	11.31	11.54	214726	24518	5.38%
2026-02-26	11.25	11.63	0.25	2.20%	11.21	11.63	291819	33328	7.31%
2026-02-25	11.31	11.38	0.03	0.26%	11.10	11.41	336910	37957	8.44%
2026-02-24	10.87	11.35	0.65	6.07%	10.78	11.47	396782	44476	9.94%
2026-02-13	10.88	10.70	-0.32	-2.90%	10.67	10.95	218794	23551	5.48%
2026-02-12	10.62	11.02	0.38	3.57%	10.59	11.33	378087	41446	9.47%
2026-02-11	10.68	10.64	-0.06	-0.56%	10.59	10.75	159763	17065	4.00%
2026-02-10	10.90	10.70	-0.38	-3.43%	10.66	10.90	278458	29842	6.98%
2026-02-09	11.03	11.08	-0.06	-0.54%	10.83	11.13	462734	50554	11.60%
2026-02-06	10.53	11.14	0.61	5.79%	10.53	11.26	566814	62026	14.20%
2026-02-05	10.87	10.53	-0.44	-4.01%	10.52	10.87	442599	47018	11.09%
2026-02-04	9.97	10.97	1.00	10.03%	9.93	10.97	246297	26205	6.17%
2026-02-03	9.93	9.97	0.04	0.40%	9.83	9.99	102724	10202	2.57%
2026-02-02	9.79	9.93	0.16	1.64%	9.79	10.13	150851	15069	3.78%
2026-01-30	9.72	9.77	0.04	0.41%	9.54	9.80	91830	8899	2.30%
2026-01-29	9.95	9.73	-0.16	-1.62%	9.65	9.95	98221	9604	2.46%
2026-01-28	10.03	9.89	-0.16	-1.59%	9.86	10.12	100395	9978	2.52%
2026-01-27	10.09	10.05	-0.09	-0.89%	9.80	10.16	108668	10831	2.72%