众合科技(000925)股票行情
众合科技(000925)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.22 | 8.13 | -0.07 | -0.85% | 8.06 | 8.27 | 181474 | 14794.03 | 2.69% |
| 2025-03-27 | 8.30 | 8.20 | -0.11 | -1.32% | 8.15 | 8.38 | 178041 | 14665.94 | 2.64% |
| 2025-03-26 | 8.24 | 8.31 | 0.12 | 1.47% | 8.21 | 8.56 | 227478 | 19039.77 | 3.37% |
| 2025-03-25 | 8.46 | 8.19 | -0.26 | -3.08% | 8.15 | 8.49 | 268210 | 22195.93 | 3.97% |
| 2025-03-24 | 8.91 | 8.45 | -0.46 | -5.16% | 8.20 | 9.03 | 504669 | 42994.04 | 7.48% |
| 2025-03-21 | 9.02 | 8.91 | -0.20 | -2.20% | 8.80 | 9.16 | 459177 | 41075.55 | 6.80% |
| 2025-03-20 | 8.75 | 9.11 | 0.31 | 3.52% | 8.64 | 9.28 | 778969 | 70745.67 | 11.54% |
| 2025-03-19 | 8.97 | 8.80 | -0.20 | -2.22% | 8.72 | 8.98 | 418795 | 36886.66 | 6.20% |
| 2025-03-18 | 9.04 | 9.00 | -0.18 | -1.96% | 8.98 | 9.28 | 540310 | 49074.04 | 8.00% |
| 2025-03-17 | 8.84 | 9.18 | 0.37 | 4.20% | 8.72 | 9.41 | 814163 | 74047.62 | 12.06% |
| 2025-03-14 | 9.10 | 8.81 | -0.15 | -1.67% | 8.68 | 9.20 | 733993 | 64942.38 | 10.87% |
| 2025-03-13 | 9.81 | 8.96 | -0.56 | -5.88% | 8.85 | 9.93 | 1315946 | 122057.62 | 19.49% |
| 2025-03-12 | 8.89 | 9.52 | 0.87 | 10.06% | 8.82 | 9.52 | 569986 | 52855.62 | 8.44% |
| 2025-03-11 | 8.30 | 8.65 | 0.20 | 2.37% | 8.27 | 8.70 | 492177 | 42088.77 | 7.29% |
| 2025-03-10 | 8.40 | 8.45 | -0.11 | -1.29% | 8.37 | 8.60 | 407675 | 34474.62 | 6.04% |
| 2025-03-07 | 8.43 | 8.56 | 0.10 | 1.18% | 8.31 | 9.04 | 727607 | 62906.25 | 10.78% |
| 2025-03-06 | 8.36 | 8.46 | 0.09 | 1.08% | 8.33 | 8.51 | 391625 | 32959.90 | 5.80% |
| 2025-03-05 | 8.21 | 8.37 | 0.20 | 2.45% | 8.07 | 8.39 | 378980 | 31298.25 | 5.61% |
| 2025-03-04 | 7.96 | 8.17 | 0.12 | 1.49% | 7.96 | 8.21 | 186628 | 15141.83 | 2.76% |
| 2025-03-03 | 8.00 | 8.05 | 0.11 | 1.39% | 7.85 | 8.23 | 229638 | 18551.27 | 3.40% |
| 2025-02-28 | 8.24 | 7.94 | -0.38 | -4.57% | 7.91 | 8.34 | 273298 | 22074.23 | 4.05% |
| 2025-02-27 | 8.51 | 8.32 | -0.19 | -2.23% | 8.17 | 8.55 | 315307 | 26235.94 | 4.67% |
| 2025-02-26 | 8.46 | 8.51 | 0.01 | 0.12% | 8.44 | 8.58 | 313681 | 26686.46 | 4.65% |
| 2025-02-25 | 8.29 | 8.50 | 0.04 | 0.47% | 8.22 | 8.62 | 358092 | 30244.15 | 5.30% |
| 2025-02-24 | 8.50 | 8.46 | -0.02 | -0.24% | 8.39 | 8.68 | 435778 | 37215.20 | 6.46% |
| 2025-02-21 | 8.30 | 8.48 | 0.20 | 2.42% | 8.19 | 8.51 | 392494 | 32984.68 | 5.81% |
| 2025-02-20 | 8.24 | 8.28 | 0.04 | 0.49% | 8.15 | 8.35 | 262725 | 21679.63 | 3.89% |
| 2025-02-19 | 7.90 | 8.24 | 0.26 | 3.26% | 7.90 | 8.33 | 284979 | 23354.66 | 4.22% |
| 2025-02-18 | 8.33 | 7.98 | -0.43 | -5.11% | 7.92 | 8.42 | 394291 | 32082.17 | 5.84% |
| 2025-02-17 | 8.45 | 8.41 | -0.03 | -0.36% | 8.30 | 8.55 | 452441 | 38074.12 | 6.70% |
| 2025-02-14 | 8.23 | 8.44 | 0.23 | 2.80% | 8.07 | 8.50 | 540716 | 44898.67 | 8.01% |
| 2025-02-13 | 8.39 | 8.21 | 0.03 | 0.37% | 8.21 | 8.73 | 673144 | 56937.99 | 9.97% |
| 2025-02-12 | 7.82 | 8.18 | 0.33 | 4.20% | 7.81 | 8.25 | 563357 | 45616.54 | 8.35% |
| 2025-02-11 | 7.98 | 7.85 | -0.28 | -3.44% | 7.80 | 8.27 | 637532 | 50650.45 | 9.44% |
| 2025-02-10 | 7.97 | 8.13 | 0.15 | 1.88% | 7.80 | 8.23 | 389282 | 31182.76 | 7.14% |
| 2025-02-07 | 7.89 | 7.98 | 0.10 | 1.27% | 7.85 | 8.18 | 326486 | 26083.90 | 5.99% |
| 2025-02-06 | 7.70 | 7.88 | 0.26 | 3.41% | 7.58 | 7.98 | 325306 | 25349.75 | 5.97% |
| 2025-02-05 | 7.23 | 7.62 | 0.53 | 7.48% | 7.15 | 7.70 | 379761 | 28438.94 | 6.97% |
| 2025-01-27 | 7.15 | 7.09 | -0.01 | -0.14% | 7.09 | 7.29 | 177722 | 12754.62 | 3.26% |
| 2025-01-24 | 7.08 | 7.10 | 0.02 | 0.28% | 6.97 | 7.14 | 154862 | 10956.80 | 2.84% |
| 2025-01-23 | 7.17 | 7.08 | 0.00 | 0.00% | 7.06 | 7.36 | 232831 | 16794.65 | 4.27% |
| 2025-01-22 | 7.22 | 7.08 | -0.07 | -0.98% | 7.06 | 7.30 | 181327 | 13004.76 | 3.33% |
| 2025-01-21 | 7.17 | 7.15 | 0.00 | 0.00% | 7.04 | 7.29 | 152873 | 10929.27 | 2.81% |
| 2025-01-20 | 7.23 | 7.15 | 0.00 | 0.00% | 7.11 | 7.27 | 140205 | 10030.58 | 2.58% |
| 2025-01-17 | 7.08 | 7.15 | 0.01 | 0.14% | 7.06 | 7.24 | 143584 | 10263.58 | 2.64% |
| 2025-01-16 | 7.20 | 7.14 | -0.01 | -0.14% | 7.05 | 7.31 | 165275 | 11857.78 | 3.04% |
| 2025-01-15 | 7.23 | 7.15 | -0.12 | -1.65% | 7.10 | 7.30 | 155497 | 11155.45 | 2.86% |
| 2025-01-14 | 6.90 | 7.27 | 0.39 | 5.67% | 6.90 | 7.27 | 231918 | 16532.65 | 4.26% |
| 2025-01-13 | 6.81 | 6.88 | -0.12 | -1.71% | 6.65 | 6.96 | 165172 | 11259.67 | 3.04% |
| 2025-01-10 | 7.08 | 7.00 | -0.14 | -1.96% | 7.00 | 7.35 | 237861 | 16997.13 | 4.37% |
| 2025-01-09 | 6.99 | 7.14 | 0.06 | 0.85% | 6.98 | 7.35 | 221736 | 15949.45 | 4.07% |
| 2025-01-08 | 7.14 | 7.08 | -0.06 | -0.84% | 6.79 | 7.20 | 242287 | 16988.27 | 4.45% |
| 2025-01-07 | 6.91 | 7.14 | 0.23 | 3.33% | 6.86 | 7.15 | 224250 | 15714.96 | 4.12% |
| 2025-01-06 | 7.14 | 6.91 | -0.40 | -5.47% | 6.87 | 7.25 | 299860 | 21108.24 | 5.51% |
| 2025-01-03 | 8.05 | 7.31 | -0.78 | -9.64% | 7.28 | 8.09 | 455695 | 34555.30 | 8.37% |
| 2025-01-02 | 8.53 | 8.09 | -0.58 | -6.69% | 7.96 | 8.58 | 436498 | 36186.50 | 7.97% |
| 2024-12-31 | 9.30 | 8.67 | -0.62 | -6.67% | 8.56 | 9.33 | 600601 | 53218.79 | 10.96% |
| 2024-12-30 | 8.95 | 9.29 | 0.47 | 5.33% | 8.90 | 9.56 | 854301 | 78363.57 | 15.60% |
| 2024-12-27 | 9.05 | 8.82 | -0.23 | -2.54% | 8.77 | 9.31 | 867287 | 77891.04 | 15.83% |
| 2024-12-26 | 8.27 | 9.05 | 0.82 | 9.96% | 8.13 | 9.05 | 605887 | 53303.02 | 11.06% |
| 2024-12-25 | 8.46 | 8.23 | -0.36 | -4.19% | 8.15 | 8.65 | 319238 | 26571.21 | 5.83% |
| 2024-12-24 | 8.30 | 8.59 | 0.39 | 4.76% | 8.30 | 8.88 | 452186 | 38759.33 | 8.26% |
| 2024-12-23 | 8.30 | 8.20 | -0.08 | -0.97% | 8.00 | 8.60 | 362578 | 30269.65 | 6.62% |
| 2024-12-20 | 8.06 | 8.28 | 0.30 | 3.76% | 7.98 | 8.39 | 291626 | 23891.30 | 5.32% |
| 2024-12-19 | 8.05 | 7.98 | -0.25 | -3.04% | 7.84 | 8.13 | 258344 | 20588.42 | 4.72% |
| 2024-12-18 | 8.10 | 8.23 | 0.09 | 1.11% | 7.80 | 8.43 | 314733 | 25501.74 | 5.75% |
| 2024-12-17 | 8.92 | 8.14 | -0.76 | -8.54% | 8.06 | 8.93 | 463598 | 39157.27 | 8.46% |
| 2024-12-16 | 8.44 | 8.90 | 0.41 | 4.83% | 8.39 | 8.93 | 710236 | 62086.23 | 12.97% |
| 2024-12-13 | 8.32 | 8.49 | 0.09 | 1.07% | 8.22 | 8.67 | 481454 | 40624.36 | 8.79% |
| 2024-12-12 | 8.47 | 8.40 | -0.05 | -0.59% | 8.28 | 8.53 | 326620 | 27334.43 | 5.96% |
| 2024-12-11 | 8.38 | 8.45 | -0.16 | -1.86% | 8.38 | 8.52 | 349662 | 29537.16 | 6.38% |
| 2024-12-10 | 8.88 | 8.61 | -0.05 | -0.58% | 8.60 | 8.93 | 438486 | 38211.34 | 8.00% |
| 2024-12-09 | 8.52 | 8.66 | 0.05 | 0.58% | 8.44 | 8.74 | 433711 | 37319.76 | 7.92% |
| 2024-12-06 | 8.85 | 8.61 | -0.28 | -3.15% | 8.51 | 9.10 | 565195 | 49122.20 | 10.32% |
| 2024-12-05 | 8.32 | 8.89 | 0.32 | 3.73% | 8.27 | 9.25 | 775985 | 66436.05 | 14.17% |
| 2024-12-04 | 8.85 | 8.57 | -0.47 | -5.20% | 8.35 | 9.43 | 1055125 | 93004.18 | 19.26% |
| 2024-12-03 | 8.85 | 9.04 | 0.20 | 2.26% | 8.85 | 9.70 | 1318396 | 121937.72 | 24.07% |
| 2024-12-02 | 9.29 | 8.84 | -0.30 | -3.28% | 8.81 | 10.03 | 1697552 | 161376.22 | 30.99% |
| 2024-11-29 | 8.32 | 9.14 | 0.83 | 9.99% | 8.18 | 9.14 | 1318526 | 113572.17 | 24.07% |
| 2024-11-28 | 7.55 | 8.31 | 0.76 | 10.07% | 7.49 | 8.31 | 821085 | 67015.88 | 14.99% |
深证大盘股票行情在线 K线走势图
