浙江众成(002522)股票行情
浙江众成(002522)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 |
|---|
| 2026-02-06 | 5.95 | 6.02 | 0.03 | 0.50% | 5.91 | 6.14 | 332738 | 20189.72 | 3.68% |
| 2026-02-05 | 6.04 | 5.99 | -0.09 | -1.48% | 5.92 | 6.12 | 277625 | 16670.99 | 3.07% |
| 2026-02-04 | 6.07 | 6.08 | 0.04 | 0.66% | 6.01 | 6.15 | 325125 | 19770.87 | 3.59% |
| 2026-02-03 | 5.93 | 6.04 | 0.18 | 3.07% | 5.89 | 6.23 | 428739 | 25992.92 | 4.74% |
| 2026-02-02 | 5.96 | 5.86 | -0.10 | -1.68% | 5.85 | 6.06 | 326253 | 19439.78 | 3.60% |
| 2026-01-30 | 5.81 | 5.96 | 0.10 | 1.71% | 5.76 | 6.03 | 410676 | 24195.43 | 4.54% |
| 2026-01-29 | 6.02 | 5.86 | -0.21 | -3.46% | 5.84 | 6.05 | 487440 | 28913.86 | 5.39% |
| 2026-01-28 | 5.95 | 6.07 | 0.14 | 2.36% | 5.87 | 6.29 | 614533 | 37469.93 | 6.79% |
| 2026-01-27 | 6.12 | 5.93 | -0.17 | -2.79% | 5.80 | 6.12 | 467805 | 27676.22 | 5.17% |
| 2026-01-26 | 6.33 | 6.10 | -0.17 | -2.71% | 6.01 | 6.36 | 472325 | 29030.79 | 5.22% |
| 2026-01-23 | 6.10 | 6.27 | 0.19 | 3.13% | 6.08 | 6.33 | 548883 | 34316.07 | 6.06% |
| 2026-01-22 | 6.05 | 6.08 | 0.04 | 0.66% | 6.03 | 6.17 | 314942 | 19193.13 | 3.48% |
| 2026-01-21 | 5.93 | 6.04 | 0.06 | 1.00% | 5.90 | 6.07 | 343487 | 20668.56 | 3.80% |
| 2026-01-20 | 6.01 | 5.98 | -0.03 | -0.50% | 5.90 | 6.13 | 334894 | 20008.64 | 3.70% |
| 2026-01-19 | 5.82 | 6.01 | 0.13 | 2.21% | 5.78 | 6.04 | 505016 | 30098.83 | 5.58% |
| 2026-01-16 | 6.00 | 5.88 | -0.05 | -0.84% | 5.86 | 6.07 | 410888 | 24386.08 | 4.54% |
| 2026-01-15 | 5.90 | 5.93 | -0.01 | -0.17% | 5.87 | 6.18 | 448730 | 26737.38 | 4.96% |
| 2026-01-14 | 5.81 | 5.94 | 0.14 | 2.41% | 5.78 | 6.02 | 674670 | 39984.20 | 7.45% |
| 2026-01-13 | 5.88 | 5.80 | -0.08 | -1.36% | 5.80 | 6.03 | 585933 | 34546.09 | 6.47% |
| 2026-01-12 | 5.83 | 5.88 | 0.02 | 0.34% | 5.78 | 5.92 | 505901 | 29589.73 | 5.59% |
| 2026-01-09 | 5.87 | 5.86 | -0.09 | -1.51% | 5.77 | 5.93 | 574202 | 33643.72 | 6.34% |
| 2026-01-08 | 5.69 | 5.95 | 0.22 | 3.84% | 5.68 | 6.06 | 816858 | 48068.88 | 9.03% |
| 2026-01-07 | 5.86 | 5.73 | -0.13 | -2.22% | 5.66 | 5.86 | 567818 | 32576.58 | 6.27% |
| 2026-01-06 | 5.73 | 5.86 | 0.16 | 2.81% | 5.69 | 5.90 | 781956 | 45546.38 | 8.64% |
| 2026-01-05 | 5.63 | 5.70 | 0.06 | 1.06% | 5.52 | 5.72 | 488259 | 27527.85 | 5.40% |
| 2025-12-31 | 5.61 | 5.64 | 0.02 | 0.36% | 5.56 | 5.82 | 525675 | 29684.25 | 5.81% |
| 2025-12-30 | 5.55 | 5.62 | 0.08 | 1.44% | 5.51 | 5.68 | 593646 | 33336.67 | 6.56% |
| 2025-12-29 | 5.59 | 5.54 | 0.01 | 0.18% | 5.49 | 5.62 | 358999 | 19912.62 | 3.97% |
| 2025-12-26 | 5.61 | 5.53 | -0.10 | -1.78% | 5.45 | 5.65 | 654335 | 36175.87 | 7.23% |
| 2025-12-25 | 5.58 | 5.63 | 0.02 | 0.36% | 5.54 | 5.73 | 701852 | 39576.98 | 7.76% |
| 2025-12-24 | 5.57 | 5.61 | 0.00 | 0.00% | 5.52 | 5.68 | 603127 | 33696.89 | 6.66% |
| 2025-12-23 | 5.50 | 5.61 | 0.06 | 1.08% | 5.48 | 5.68 | 823242 | 45964.20 | 9.10% |
| 2025-12-22 | 5.54 | 5.55 | 0.07 | 1.28% | 5.43 | 5.60 | 868804 | 48062.57 | 9.60% |
| 2025-12-19 | 5.45 | 5.48 | 0.11 | 2.05% | 5.41 | 5.65 | 1536282 | 84569.44 | 16.98% |
| 2025-12-18 | 4.89 | 5.37 | 0.49 | 10.04% | 4.89 | 5.37 | 464984 | 24322.65 | 5.14% |
| 2025-12-17 | 4.82 | 4.88 | 0.07 | 1.46% | 4.73 | 4.90 | 174170 | 8372.59 | 1.92% |
| 2025-12-16 | 4.94 | 4.81 | -0.11 | -2.24% | 4.80 | 4.94 | 181001 | 8753.08 | 2.00% |
| 2025-12-15 | 4.88 | 4.92 | 0.03 | 0.61% | 4.84 | 4.97 | 149003 | 7323.14 | 1.65% |
| 2025-12-12 | 4.88 | 4.89 | 0.00 | 0.00% | 4.88 | 4.96 | 160332 | 7889.27 | 1.77% |
| 2025-12-11 | 5.03 | 4.89 | -0.14 | -2.78% | 4.88 | 5.04 | 229331 | 11351.00 | 2.53% |
| 2025-12-10 | 5.01 | 5.03 | -0.01 | -0.20% | 4.99 | 5.07 | 156175 | 7847.08 | 1.73% |
| 2025-12-09 | 5.10 | 5.04 | -0.08 | -1.56% | 5.01 | 5.10 | 225017 | 11351.93 | 2.49% |
| 2025-12-08 | 5.16 | 5.12 | -0.04 | -0.78% | 5.08 | 5.16 | 270792 | 13830.65 | 2.99% |
| 2025-12-05 | 5.10 | 5.16 | 0.04 | 0.78% | 5.08 | 5.16 | 224673 | 11525.93 | 2.48% |
| 2025-12-04 | 5.13 | 5.12 | -0.03 | -0.58% | 5.08 | 5.17 | 196833 | 10072.25 | 2.17% |
| 2025-12-03 | 5.20 | 5.15 | -0.07 | -1.34% | 5.12 | 5.25 | 250130 | 12926.18 | 2.76% |
| 2025-12-02 | 5.21 | 5.22 | -0.04 | -0.76% | 5.08 | 5.26 | 478489 | 24716.11 | 5.29% |
| 2025-12-01 | 5.04 | 5.26 | 0.22 | 4.37% | 5.00 | 5.35 | 811485 | 42329.92 | 8.97% |
| 2025-11-28 | 4.98 | 5.04 | 0.04 | 0.80% | 4.97 | 5.05 | 187192 | 9404.84 | 2.07% |
| 2025-11-27 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.07 | 197957 | 9954.35 | 2.19% |
| 2025-11-26 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.09 | 197804 | 9953.63 | 2.19% |
| 2025-11-25 | 5.02 | 5.06 | 0.08 | 1.61% | 4.98 | 5.09 | 243033 | 12249.32 | 2.69% |
| 2025-11-24 | 5.10 | 4.98 | -0.02 | -0.40% | 4.92 | 5.12 | 253896 | 12656.19 | 2.81% |
| 2025-11-21 | 5.22 | 5.00 | -0.28 | -5.30% | 5.00 | 5.26 | 405148 | 20659.02 | 4.48% |
| 2025-11-20 | 5.34 | 5.28 | -0.04 | -0.75% | 5.26 | 5.42 | 252786 | 13470.42 | 2.79% |
| 2025-11-19 | 5.38 | 5.32 | -0.05 | -0.93% | 5.25 | 5.42 | 293887 | 15635.64 | 3.25% |
| 2025-11-18 | 5.56 | 5.37 | -0.20 | -3.59% | 5.33 | 5.56 | 461421 | 24931.93 | 5.10% |
| 2025-11-17 | 5.49 | 5.57 | 0.04 | 0.72% | 5.49 | 5.62 | 339757 | 18880.71 | 3.75% |
| 2025-11-14 | 5.64 | 5.53 | -0.15 | -2.64% | 5.52 | 5.70 | 581838 | 32533.84 | 6.43% |
| 2025-11-13 | 5.63 | 5.68 | -0.01 | -0.18% | 5.55 | 5.73 | 641967 | 36319.15 | 7.09% |
| 2025-11-12 | 5.82 | 5.69 | -0.13 | -2.23% | 5.64 | 5.91 | 823526 | 47071.11 | 9.10% |
| 2025-11-11 | 5.93 | 5.82 | -0.06 | -1.02% | 5.78 | 6.08 | 1045104 | 61429.00 | 11.55% |
| 2025-11-10 | 6.36 | 5.88 | -0.20 | -3.29% | 5.85 | 6.36 | 1715118 | 103255.77 | 18.95% |
| 2025-11-07 | 5.46 | 6.08 | 0.55 | 9.95% | 5.39 | 6.08 | 589153 | 35050.93 | 6.51% |
| 2025-11-06 | 5.39 | 5.53 | 0.21 | 3.95% | 5.32 | 5.56 | 1015774 | 55527.32 | 11.22% |
| 2025-11-05 | 5.17 | 5.32 | 0.01 | 0.19% | 5.17 | 5.39 | 768181 | 40885.84 | 8.49% |
| 2025-11-04 | 5.34 | 5.31 | 0.02 | 0.38% | 5.23 | 5.48 | 1043880 | 55534.96 | 11.53% |
| 2025-11-03 | 5.46 | 5.29 | 0.16 | 3.12% | 5.23 | 5.63 | 1456192 | 78268.80 | 16.09% |
| 2025-10-31 | 4.67 | 5.13 | 0.47 | 10.09% | 4.64 | 5.13 | 438388 | 21725.15 | 4.84% |
| 2025-10-30 | 4.78 | 4.66 | -0.14 | -2.92% | 4.65 | 4.79 | 208608 | 9797.98 | 2.31% |
| 2025-10-29 | 4.83 | 4.80 | -0.04 | -0.83% | 4.76 | 4.83 | 125494 | 6006.78 | 1.39% |
| 2025-10-28 | 4.83 | 4.84 | 0.00 | 0.00% | 4.80 | 4.87 | 116715 | 5649.48 | 1.29% |
| 2025-10-27 | 4.84 | 4.84 | 0.03 | 0.62% | 4.78 | 4.87 | 156936 | 7573.07 | 1.73% |
| 2025-10-24 | 4.85 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 130833 | 6310.20 | 1.45% |
| 2025-10-23 | 4.81 | 4.83 | 0.01 | 0.21% | 4.74 | 4.83 | 117765 | 5634.61 | 1.30% |
| 2025-10-22 | 4.78 | 4.82 | 0.02 | 0.42% | 4.76 | 4.85 | 148235 | 7142.18 | 1.64% |
| 2025-10-21 | 4.69 | 4.80 | 0.11 | 2.35% | 4.66 | 4.83 | 156128 | 7428.60 | 1.73% |
| 2025-10-20 | 4.67 | 4.69 | 0.09 | 1.96% | 4.64 | 4.69 | 130501 | 6091.84 | 1.44% |
| 2025-10-17 | 4.70 | 4.60 | -0.11 | -2.34% | 4.60 | 4.73 | 164530 | 7684.34 | 1.82% |
| 2025-10-16 | 4.81 | 4.71 | -0.11 | -2.28% | 4.69 | 4.83 | 208751 | 9912.07 | 2.31% |
深证大盘股票行情在线 K线走势图
浙江众成(002522)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
