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 |
|---|
| 2025-08-01 | 7.72 | 7.79 | 0.06 | 0.78% | 7.69 | 7.80 | 113101 | 8762.70 | 1.68% |
| 2025-07-31 | 7.80 | 7.73 | -0.08 | -1.02% | 7.70 | 7.88 | 134576 | 10492.97 | 2.00% |
| 2025-07-30 | 7.90 | 7.81 | -0.14 | -1.76% | 7.75 | 7.93 | 132078 | 10349.20 | 1.96% |
| 2025-07-29 | 7.96 | 7.95 | -0.01 | -0.13% | 7.83 | 7.96 | 129053 | 10188.88 | 1.92% |
| 2025-07-28 | 7.97 | 7.96 | 0.04 | 0.51% | 7.89 | 8.03 | 121180 | 9615.48 | 1.80% |
| 2025-07-25 | 7.98 | 7.92 | -0.04 | -0.50% | 7.89 | 7.98 | 117259 | 9279.69 | 1.74% |
| 2025-07-24 | 7.95 | 7.96 | 0.05 | 0.63% | 7.88 | 7.98 | 152835 | 12117.40 | 2.27% |
| 2025-07-23 | 8.09 | 7.91 | -0.16 | -1.98% | 7.89 | 8.14 | 233688 | 18597.80 | 3.47% |
| 2025-07-22 | 7.85 | 8.07 | 0.22 | 2.80% | 7.85 | 8.49 | 495771 | 40343.84 | 7.36% |
| 2025-07-21 | 7.78 | 7.85 | 0.11 | 1.42% | 7.75 | 7.85 | 138290 | 10805.94 | 2.05% |
| 2025-07-18 | 7.77 | 7.74 | -0.06 | -0.77% | 7.71 | 7.81 | 111549 | 8633.66 | 1.66% |
| 2025-07-17 | 7.68 | 7.80 | 0.13 | 1.69% | 7.66 | 7.81 | 156879 | 12158.93 | 2.33% |
| 2025-07-16 | 7.64 | 7.67 | 0.02 | 0.26% | 7.62 | 7.73 | 85324 | 6548.13 | 1.27% |
| 2025-07-15 | 7.74 | 7.65 | -0.08 | -1.03% | 7.56 | 7.74 | 127064 | 9692.24 | 1.89% |
| 2025-07-14 | 7.75 | 7.73 | 0.01 | 0.13% | 7.70 | 7.77 | 86735 | 6704.64 | 1.29% |
| 2025-07-11 | 7.69 | 7.72 | 0.03 | 0.39% | 7.64 | 7.76 | 123772 | 9538.52 | 1.84% |
| 2025-07-10 | 7.66 | 7.69 | 0.02 | 0.26% | 7.64 | 7.72 | 93506 | 7187.73 | 1.39% |
| 2025-07-09 | 7.72 | 7.67 | -0.04 | -0.52% | 7.64 | 7.73 | 79400 | 6100.20 | 1.18% |
| 2025-07-08 | 7.61 | 7.71 | 0.10 | 1.31% | 7.60 | 7.73 | 97364 | 7468.20 | 1.45% |
| 2025-07-07 | 7.60 | 7.61 | 0.06 | 0.79% | 7.53 | 7.62 | 64302 | 4874.39 | 0.96% |
| 2025-07-04 | 7.63 | 7.55 | -0.11 | -1.44% | 7.54 | 7.66 | 115361 | 8743.15 | 1.71% |
| 2025-07-03 | 7.65 | 7.66 | -0.01 | -0.13% | 7.61 | 7.70 | 78485 | 6010.68 | 1.17% |
| 2025-07-02 | 7.70 | 7.67 | -0.03 | -0.39% | 7.59 | 7.73 | 134178 | 10250.04 | 1.99% |
| 2025-07-01 | 7.69 | 7.70 | 0.02 | 0.26% | 7.64 | 7.82 | 196876 | 15189.00 | 2.92% |
| 2025-06-30 | 7.52 | 7.68 | 0.15 | 1.99% | 7.52 | 7.70 | 163516 | 12463.63 | 2.43% |
| 2025-06-27 | 7.53 | 7.53 | 0.02 | 0.27% | 7.49 | 7.56 | 93719 | 7047.95 | 1.39% |
| 2025-06-26 | 7.52 | 7.51 | -0.04 | -0.53% | 7.50 | 7.58 | 111370 | 8397.34 | 1.65% |
| 2025-06-25 | 7.53 | 7.55 | 0.04 | 0.53% | 7.47 | 7.57 | 116555 | 8765.41 | 1.73% |
| 2025-06-24 | 7.30 | 7.51 | 0.22 | 3.02% | 7.30 | 7.54 | 190252 | 14196.64 | 2.83% |
| 2025-06-23 | 7.13 | 7.29 | 0.12 | 1.67% | 7.08 | 7.31 | 86780 | 6260.34 | 1.29% |
| 2025-06-20 | 7.23 | 7.17 | -0.07 | -0.97% | 7.16 | 7.33 | 77757 | 5625.51 | 1.15% |
| 2025-06-19 | 7.37 | 7.24 | -0.13 | -1.76% | 7.22 | 7.37 | 96545 | 7041.98 | 1.43% |
| 2025-06-18 | 7.44 | 7.37 | -0.08 | -1.07% | 7.31 | 7.44 | 96509 | 7103.59 | 1.43% |
| 2025-06-17 | 7.47 | 7.45 | -0.02 | -0.27% | 7.39 | 7.49 | 74100 | 5507.05 | 1.10% |
| 2025-06-16 | 7.39 | 7.47 | 0.01 | 0.13% | 7.38 | 7.49 | 82397 | 6138.00 | 1.22% |
| 2025-06-13 | 7.55 | 7.46 | -0.11 | -1.45% | 7.45 | 7.70 | 180669 | 13713.12 | 2.68% |
| 2025-06-12 | 7.56 | 7.57 | -0.02 | -0.26% | 7.51 | 7.58 | 103589 | 7816.82 | 1.54% |
| 2025-06-11 | 7.52 | 7.59 | 0.05 | 0.66% | 7.48 | 7.66 | 167204 | 12683.30 | 2.48% |
| 2025-06-10 | 7.52 | 7.54 | 0.03 | 0.40% | 7.42 | 7.59 | 175924 | 13200.66 | 2.61% |
| 2025-06-09 | 7.48 | 7.51 | 0.03 | 0.40% | 7.44 | 7.55 | 109143 | 8176.35 | 1.62% |
| 2025-06-06 | 7.42 | 7.48 | 0.06 | 0.81% | 7.40 | 7.51 | 124613 | 9288.28 | 1.85% |
| 2025-06-05 | 7.35 | 7.42 | 0.04 | 0.54% | 7.31 | 7.44 | 102370 | 7557.69 | 1.52% |
| 2025-06-04 | 7.33 | 7.38 | 0.03 | 0.41% | 7.33 | 7.40 | 75101 | 5534.11 | 1.12% |
| 2025-06-03 | 7.31 | 7.35 | -0.01 | -0.14% | 7.31 | 7.41 | 75658 | 5572.15 | 1.12% |
| 2025-05-30 | 7.56 | 7.36 | -0.23 | -3.03% | 7.36 | 7.58 | 125179 | 9291.95 | 1.86% |
| 2025-05-29 | 7.51 | 7.59 | 0.08 | 1.07% | 7.48 | 7.63 | 156902 | 11898.52 | 2.33% |
| 2025-05-28 | 7.36 | 7.51 | 0.14 | 1.90% | 7.34 | 7.65 | 174425 | 13137.74 | 2.59% |
| 2025-05-27 | 7.40 | 7.37 | 0.01 | 0.14% | 7.27 | 7.40 | 86093 | 6307.56 | 1.28% |
| 2025-05-26 | 7.32 | 7.36 | 0.04 | 0.55% | 7.30 | 7.40 | 71721 | 5273.61 | 1.07% |
| 2025-05-23 | 7.45 | 7.32 | -0.16 | -2.14% | 7.30 | 7.52 | 131464 | 9738.45 | 1.95% |
| 2025-05-22 | 7.53 | 7.48 | -0.07 | -0.93% | 7.46 | 7.61 | 102772 | 7725.92 | 1.53% |
| 2025-05-21 | 7.59 | 7.55 | -0.10 | -1.31% | 7.50 | 7.64 | 133593 | 10078.19 | 1.98% |
| 2025-05-20 | 7.62 | 7.65 | -0.01 | -0.13% | 7.55 | 7.67 | 131731 | 10032.79 | 1.96% |
| 2025-05-19 | 7.71 | 7.66 | 0.03 | 0.39% | 7.58 | 7.79 | 205919 | 15791.77 | 3.06% |
| 2025-05-16 | 7.43 | 7.63 | 0.22 | 2.97% | 7.40 | 7.78 | 279896 | 21414.28 | 4.16% |
| 2025-05-15 | 7.57 | 7.41 | -0.16 | -2.11% | 7.40 | 7.61 | 98389 | 7341.39 | 1.46% |
| 2025-05-14 | 7.63 | 7.57 | -0.05 | -0.66% | 7.52 | 7.66 | 108028 | 8186.20 | 1.60% |
| 2025-05-13 | 7.77 | 7.62 | -0.07 | -0.91% | 7.60 | 7.78 | 121189 | 9299.37 | 1.80% |
| 2025-05-12 | 7.66 | 7.69 | 0.07 | 0.92% | 7.62 | 7.72 | 115550 | 8869.76 | 1.72% |
| 2025-05-09 | 7.74 | 7.62 | -0.14 | -1.80% | 7.57 | 7.76 | 126337 | 9653.00 | 1.88% |
| 2025-05-08 | 7.64 | 7.76 | 0.07 | 0.91% | 7.63 | 7.78 | 160794 | 12451.68 | 2.39% |
| 2025-05-07 | 7.75 | 7.69 | -0.05 | -0.65% | 7.60 | 7.81 | 207004 | 15972.62 | 3.07% |
| 2025-05-06 | 7.55 | 7.74 | 0.17 | 2.25% | 7.52 | 7.74 | 263065 | 20111.61 | 3.91% |
| 2025-04-30 | 7.48 | 7.57 | 0.06 | 0.80% | 7.29 | 7.89 | 365919 | 27699.54 | 5.44% |
| 2025-04-29 | 7.26 | 7.51 | 0.25 | 3.44% | 7.24 | 7.52 | 133978 | 9934.78 | 1.99% |
| 2025-04-28 | 7.46 | 7.26 | -0.18 | -2.42% | 7.26 | 7.48 | 87365 | 6414.78 | 1.30% |
| 2025-04-25 | 7.46 | 7.44 | 0.01 | 0.13% | 7.39 | 7.51 | 102449 | 7635.56 | 1.52% |
| 2025-04-24 | 7.46 | 7.43 | -0.02 | -0.27% | 7.39 | 7.57 | 160277 | 11987.94 | 2.38% |
| 2025-04-23 | 7.39 | 7.45 | 0.09 | 1.22% | 7.37 | 7.48 | 111837 | 8311.71 | 1.66% |
| 2025-04-22 | 7.33 | 7.36 | -0.04 | -0.54% | 7.33 | 7.45 | 85090 | 6277.27 | 1.26% |
| 2025-04-21 | 7.25 | 7.40 | 0.12 | 1.65% | 7.21 | 7.41 | 86065 | 6326.40 | 1.28% |
| 2025-04-18 | 7.24 | 7.28 | 0.01 | 0.14% | 7.19 | 7.32 | 86716 | 6289.82 | 1.29% |
| 2025-04-17 | 7.26 | 7.27 | 0.00 | 0.00% | 7.23 | 7.34 | 76877 | 5612.27 | 1.14% |
| 2025-04-16 | 7.45 | 7.27 | -0.21 | -2.81% | 7.17 | 7.48 | 137742 | 10067.84 | 2.04% |
| 2025-04-15 | 7.51 | 7.48 | -0.06 | -0.80% | 7.43 | 7.57 | 128526 | 9613.24 | 1.90% |
| 2025-04-14 | 7.55 | 7.54 | 0.06 | 0.80% | 7.50 | 7.63 | 160381 | 12142.11 | 2.38% |
| 2025-04-11 | 7.18 | 7.48 | 0.21 | 2.89% | 7.18 | 7.61 | 226055 | 16817.33 | 3.35% |
| 2025-04-10 | 7.33 | 7.27 | 0.06 | 0.83% | 7.26 | 7.47 | 210499 | 15523.24 | 3.12% |
| 2025-04-09 | 6.98 | 7.21 | 0.17 | 2.41% | 6.52 | 7.26 | 234035 | 16238.63 | 3.47% |
| 2025-04-08 | 7.20 | 7.04 | -0.25 | -3.43% | 6.84 | 7.32 | 274651 | 19395.57 | 4.07% |
深证大盘股票行情在线 K线走势图
