众合科技(000925)股票行情 众合科技股票行情 000925股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.69 | 7.69 | 0.04 | 0.52% | 7.67 | 7.75 | 99901 | 7696.26 | 1.48% |
| 2025-10-23 | 7.55 | 7.65 | 0.07 | 0.92% | 7.48 | 7.66 | 87917 | 6645.18 | 1.31% |
| 2025-10-22 | 7.60 | 7.58 | -0.01 | -0.13% | 7.56 | 7.65 | 83676 | 6366.90 | 1.24% |
| 2025-10-21 | 7.49 | 7.59 | 0.13 | 1.74% | 7.40 | 7.60 | 94212 | 7110.55 | 1.40% |
| 2025-10-20 | 7.39 | 7.46 | 0.16 | 2.19% | 7.39 | 7.49 | 117870 | 8766.76 | 1.75% |
| 2025-10-17 | 7.61 | 7.30 | -0.31 | -4.07% | 7.30 | 7.63 | 187735 | 13958.08 | 2.79% |
| 2025-10-16 | 7.78 | 7.61 | -0.19 | -2.44% | 7.60 | 7.79 | 136189 | 10445.07 | 2.02% |
| 2025-10-15 | 7.74 | 7.80 | 0.06 | 0.78% | 7.66 | 7.83 | 125849 | 9772.70 | 1.87% |
| 2025-10-14 | 7.97 | 7.74 | -0.19 | -2.40% | 7.70 | 8.01 | 189261 | 14836.75 | 2.81% |
| 2025-10-13 | 7.70 | 7.93 | -0.01 | -0.13% | 7.55 | 7.95 | 198301 | 15464.36 | 2.95% |
| 2025-10-10 | 8.02 | 7.94 | -0.09 | -1.12% | 7.93 | 8.06 | 146900 | 11715.80 | 2.18% |
| 2025-10-09 | 7.96 | 8.03 | 0.10 | 1.26% | 7.91 | 8.05 | 184482 | 14764.45 | 2.74% |
| 2025-09-30 | 7.97 | 7.93 | -0.04 | -0.50% | 7.89 | 8.03 | 176156 | 14001.51 | 2.62% |
| 2025-09-29 | 8.01 | 7.97 | -0.04 | -0.50% | 7.91 | 8.08 | 181478 | 14496.15 | 2.70% |
| 2025-09-26 | 8.13 | 8.01 | -0.11 | -1.35% | 7.97 | 8.14 | 197305 | 15869.28 | 2.93% |
| 2025-09-25 | 8.25 | 8.12 | -0.14 | -1.69% | 8.09 | 8.35 | 279458 | 22904.13 | 4.15% |
| 2025-09-24 | 8.00 | 8.26 | 0.15 | 1.85% | 8.00 | 8.33 | 384915 | 31618.39 | 5.72% |
| 2025-09-23 | 7.95 | 8.11 | 0.17 | 2.14% | 7.71 | 8.21 | 437962 | 35011.47 | 6.51% |
| 2025-09-22 | 7.80 | 7.94 | 0.14 | 1.79% | 7.77 | 8.12 | 279632 | 22312.24 | 4.15% |
| 2025-09-19 | 7.75 | 7.80 | 0.03 | 0.39% | 7.66 | 7.84 | 163850 | 12683.83 | 2.43% |
| 2025-09-18 | 7.82 | 7.77 | -0.05 | -0.64% | 7.67 | 7.94 | 217314 | 17049.13 | 3.23% |
| 2025-09-17 | 7.78 | 7.82 | 0.03 | 0.39% | 7.75 | 7.88 | 127455 | 9976.90 | 1.89% |
| 2025-09-16 | 7.78 | 7.79 | 0.01 | 0.13% | 7.70 | 7.82 | 133152 | 10341.98 | 1.98% |
| 2025-09-15 | 7.80 | 7.78 | -0.02 | -0.26% | 7.71 | 7.85 | 150734 | 11715.63 | 2.24% |
| 2025-09-12 | 7.78 | 7.80 | 0.05 | 0.65% | 7.71 | 7.98 | 203859 | 15937.59 | 3.03% |
| 2025-09-11 | 7.57 | 7.75 | 0.18 | 2.38% | 7.48 | 7.75 | 145807 | 11147.54 | 2.17% |
| 2025-09-10 | 7.59 | 7.57 | -0.04 | -0.53% | 7.54 | 7.65 | 100629 | 7634.08 | 1.49% |
| 2025-09-09 | 7.72 | 7.61 | -0.13 | -1.68% | 7.57 | 7.73 | 120339 | 9197.00 | 1.79% |
| 2025-09-08 | 7.73 | 7.74 | 0.03 | 0.39% | 7.70 | 7.83 | 161440 | 12490.98 | 2.40% |
| 2025-09-05 | 7.58 | 7.71 | 0.15 | 1.98% | 7.52 | 7.72 | 117325 | 8966.76 | 1.74% |
| 2025-09-04 | 7.68 | 7.56 | -0.09 | -1.18% | 7.46 | 7.73 | 177273 | 13505.85 | 2.63% |
| 2025-09-03 | 7.94 | 7.65 | -0.28 | -3.53% | 7.62 | 7.95 | 168520 | 13086.15 | 2.50% |
| 2025-09-02 | 8.11 | 7.93 | -0.19 | -2.34% | 7.82 | 8.17 | 219991 | 17432.73 | 3.27% |
| 2025-09-01 | 8.10 | 8.12 | 0.03 | 0.37% | 8.09 | 8.22 | 138834 | 11315.74 | 2.06% |
| 2025-08-29 | 8.22 | 8.09 | -0.11 | -1.34% | 8.07 | 8.23 | 147504 | 11980.34 | 2.19% |
| 2025-08-28 | 8.14 | 8.20 | 0.06 | 0.74% | 7.93 | 8.25 | 213789 | 17329.83 | 3.18% |
| 2025-08-27 | 8.39 | 8.14 | -0.24 | -2.86% | 8.13 | 8.43 | 221491 | 18379.90 | 3.29% |
| 2025-08-26 | 8.26 | 8.38 | 0.10 | 1.21% | 8.23 | 8.44 | 250120 | 20977.83 | 3.72% |
| 2025-08-25 | 8.31 | 8.28 | 0.01 | 0.12% | 8.20 | 8.36 | 202146 | 16726.05 | 3.00% |
| 2025-08-22 | 8.22 | 8.27 | 0.02 | 0.24% | 8.19 | 8.28 | 164119 | 13520.31 | 2.44% |
| 2025-08-21 | 8.29 | 8.25 | -0.04 | -0.48% | 8.22 | 8.36 | 221494 | 18324.09 | 3.29% |
| 2025-08-20 | 8.20 | 8.29 | 0.12 | 1.47% | 8.16 | 8.29 | 235718 | 19454.55 | 3.50% |
| 2025-08-19 | 8.16 | 8.17 | 0.01 | 0.12% | 8.09 | 8.21 | 167668 | 13689.59 | 2.49% |
| 2025-08-18 | 8.13 | 8.16 | 0.17 | 2.13% | 8.11 | 8.29 | 280432 | 22940.86 | 4.17% |
| 2025-08-15 | 7.88 | 7.99 | 0.12 | 1.52% | 7.85 | 8.00 | 133211 | 10601.72 | 1.98% |
| 2025-08-14 | 8.09 | 7.87 | -0.20 | -2.48% | 7.85 | 8.10 | 152271 | 12120.29 | 2.26% |
| 2025-08-13 | 8.03 | 8.07 | 0.00 | 0.00% | 8.03 | 8.10 | 130175 | 10503.77 | 1.93% |
| 2025-08-12 | 8.05 | 8.07 | -0.02 | -0.25% | 8.00 | 8.11 | 117607 | 9460.22 | 1.75% |
| 2025-08-11 | 8.10 | 8.09 | 0.01 | 0.12% | 8.04 | 8.15 | 139009 | 11230.86 | 2.06% |
| 2025-08-08 | 8.05 | 8.08 | 0.05 | 0.62% | 7.97 | 8.14 | 170767 | 13738.33 | 2.54% |
| 2025-08-07 | 8.03 | 8.03 | 0.00 | 0.00% | 7.97 | 8.10 | 148002 | 11876.83 | 2.20% |
| 2025-08-06 | 7.93 | 8.03 | 0.10 | 1.26% | 7.90 | 8.04 | 169195 | 13548.11 | 2.51% |
| 2025-08-05 | 7.86 | 7.93 | 0.06 | 0.76% | 7.85 | 7.95 | 99196 | 7840.14 | 1.47% |
| 2025-08-04 | 7.72 | 7.87 | 0.08 | 1.03% | 7.68 | 7.87 | 98418 | 7683.08 | 1.46% |
| 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% |
深证大盘股票行情在线 K线走势图
众合科技(000925)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
