众兴菌业 (002772) - 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
2026-06-17	12.88	12.69	-0.27	-2.08%	12.59	12.91	64106	8151	1.72%
2026-06-16	13.00	12.96	-0.19	-1.44%	12.85	13.10	64948	8397	1.75%
2026-06-15	13.08	13.15	0.18	1.39%	12.92	13.23	80620	10518	2.17%
2026-06-12	12.82	12.97	0.23	1.81%	12.46	12.98	83603	10705	2.25%
2026-06-11	13.04	12.74	-0.45	-3.41%	12.54	13.22	92436	11782	2.49%
2026-06-10	12.90	13.19	0.20	1.54%	12.80	13.56	139918	18444	3.76%
2026-06-09	12.29	12.99	0.83	6.83%	12.19	13.09	167976	21421	4.52%
2026-06-08	12.38	12.16	-0.44	-3.49%	11.96	12.70	95437	11731	2.57%
2026-06-05	12.68	12.60	-0.01	-0.08%	12.41	12.86	81862	10297	2.20%
2026-06-04	12.86	12.61	-0.29	-2.25%	12.40	12.92	65214	8258	1.75%
2026-06-03	13.13	12.90	-0.21	-1.60%	12.76	13.17	104802	13539	2.82%
2026-06-02	13.68	13.11	-0.55	-4.03%	13.04	13.76	103324	13649	2.78%
2026-06-01	13.42	13.66	0.22	1.64%	13.35	13.73	109509	14872	2.95%
2026-05-29	13.75	13.44	-0.31	-2.25%	13.39	13.93	86616	11726	2.33%
2026-05-28	13.82	13.75	-0.08	-0.58%	13.59	13.98	59806	8240	1.61%
2026-05-27	14.06	13.83	-0.24	-1.71%	13.69	14.09	56785	7865	1.53%
2026-05-26	14.35	14.07	-0.31	-2.16%	13.66	14.38	100799	14089	2.71%
2026-05-25	14.70	14.38	-0.25	-1.71%	14.34	14.86	74914	10850	2.02%
2026-05-22	14.87	14.63	-0.01	-0.07%	14.51	14.87	57339	8385	1.54%
2026-05-21	14.95	14.64	-0.31	-2.07%	14.60	15.21	77664	11595	2.09%
2026-05-20	15.05	14.95	-0.21	-1.39%	14.66	15.10	70977	10558	1.91%
2026-05-19	15.22	15.16	0.10	0.66%	14.96	15.25	51424	7766	1.38%
2026-05-18	15.66	15.36	-0.27	-1.73%	15.12	15.68	80067	12232	2.15%
2026-05-15	15.65	15.63	-0.03	-0.19%	15.46	15.82	62267	9721	1.68%
2026-05-14	16.00	15.66	-0.44	-2.73%	15.60	16.09	78762	12425	2.12%
2026-05-13	15.93	16.10	0.09	0.56%	15.90	16.31	89963	14514	2.42%
2026-05-12	16.42	16.01	-0.41	-2.50%	15.98	16.58	95894	15467	2.58%
2026-05-11	16.95	16.42	-0.62	-3.64%	16.34	16.98	128428	21197	3.46%
2026-05-08	16.38	17.04	0.63	3.84%	16.38	17.10	128685	21709	3.46%
2026-05-07	16.56	16.41	-0.15	-0.91%	16.18	16.73	126086	20666	3.39%
2026-05-06	17.27	16.56	-0.68	-3.94%	16.49	17.27	177033	29568	4.76%
2026-04-30	17.18	17.24	-0.09	-0.52%	16.95	17.45	81325	13945	2.19%
2026-04-29	17.32	17.33	-0.05	-0.29%	17.20	17.97	105012	18308	2.83%
2026-04-28	17.31	17.38	-0.11	-0.63%	16.95	17.42	94242	16165	2.54%
2026-04-27	17.81	17.49	-0.26	-1.46%	17.00	17.84	122407	21242	3.29%
2026-04-24	18.22	17.75	-0.72	-3.90%	17.72	18.79	129685	23436	3.49%
2026-04-23	17.88	18.47	0.41	2.27%	17.80	19.20	192549	35777	5.18%
2026-04-22	18.62	18.06	-0.73	-3.89%	17.30	18.62	254069	45507	6.84%
2026-04-21	19.30	18.79	-0.21	-1.11%	18.45	19.30	90165	16855	2.43%
2026-04-20	19.00	19.00	0.51	2.76%	18.73	19.32	154986	29434	4.17%
2026-04-17	18.16	18.49	0.31	1.71%	17.73	18.90	116303	21297	3.13%
2026-04-16	17.85	18.18	0.25	1.39%	17.74	18.42	126159	22813	3.39%
2026-04-15	16.85	17.93	1.05	6.22%	16.51	17.98	173963	30533	4.68%
2026-04-14	16.62	16.88	0.26	1.56%	15.80	16.95	153561	25137	4.13%
2026-04-13	17.35	16.62	-0.74	-4.26%	16.54	17.60	116803	19735	3.14%
2026-04-10	17.71	17.36	-0.18	-1.03%	17.00	17.73	110797	19256	2.98%
2026-04-09	17.25	17.54	0.20	1.15%	17.09	17.80	99496	17493	2.68%
2026-04-08	16.68	17.34	0.84	5.09%	16.67	17.49	118492	20416	3.19%
2026-04-07	16.64	16.50	-0.14	-0.84%	16.40	16.86	85186	14119	2.29%
2026-04-03	16.75	16.64	-0.11	-0.66%	16.47	17.29	107278	18060	2.89%
2026-04-02	16.32	16.75	0.25	1.52%	16.32	17.06	96139	16090	2.59%
2026-04-01	16.20	16.50	0.56	3.51%	15.88	16.52	101979	16535	2.74%
2026-03-31	16.44	15.94	-0.40	-2.45%	15.83	17.02	98564	16014	2.53%
2026-03-30	15.74	16.34	0.62	3.94%	15.48	16.42	142352	22936	3.65%
2026-03-27	15.66	15.72	-0.09	-0.57%	15.54	15.93	110300	17316	2.83%
2026-03-26	16.60	15.81	-0.76	-4.59%	15.68	16.74	160492	25771	4.11%
2026-03-25	16.70	16.57	-0.13	-0.78%	16.45	17.27	171918	28944	4.41%
2026-03-24	17.68	16.70	-0.63	-3.64%	16.00	17.72	228542	37648	5.86%
2026-03-23	18.33	17.33	-1.92	-9.97%	17.33	18.45	259054	45835	6.64%
2026-03-20	18.47	19.25	0.97	5.31%	18.46	19.50	208303	39846	5.34%
2026-03-19	18.32	18.28	-0.07	-0.38%	18.05	18.78	111628	20531	2.86%
2026-03-18	17.90	18.35	0.40	2.23%	17.61	18.49	101225	18362	2.59%
2026-03-17	18.35	17.95	-0.37	-2.02%	17.89	18.80	92068	16707	2.36%
2026-03-16	18.42	18.32	-0.10	-0.54%	18.05	18.72	127806	23515	3.28%
2026-03-13	19.56	18.42	-1.15	-5.88%	18.36	19.66	146852	27717	3.76%
2026-03-12	18.48	19.57	1.04	5.61%	18.21	19.73	162502	31132	4.17%
2026-03-11	18.03	18.53	0.49	2.72%	17.98	18.55	109416	19963	2.80%
2026-03-10	17.66	18.04	0.42	2.38%	17.50	18.26	123258	22192	3.16%
2026-03-09	18.23	17.62	-0.61	-3.35%	16.67	18.23	197770	34357	5.07%