众业达(002441)股票行情
众业达(002441)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 | 9.09 | 9.28 | 0.17 | 1.87% | 9.09 | 9.28 | 71325 | 6558.72 | 1.79% |
| 2025-07-31 | 9.21 | 9.11 | -0.12 | -1.30% | 9.04 | 9.28 | 83804 | 7660.58 | 2.10% |
| 2025-07-30 | 9.35 | 9.23 | -0.10 | -1.07% | 9.15 | 9.36 | 60750 | 5614.73 | 1.52% |
| 2025-07-29 | 9.43 | 9.33 | -0.12 | -1.27% | 9.21 | 9.44 | 75839 | 7044.53 | 1.90% |
| 2025-07-28 | 9.47 | 9.45 | 0.02 | 0.21% | 9.41 | 9.48 | 48193 | 4551.31 | 1.21% |
| 2025-07-25 | 9.50 | 9.43 | -0.07 | -0.74% | 9.40 | 9.52 | 56572 | 5343.01 | 1.42% |
| 2025-07-24 | 9.50 | 9.50 | 0.00 | 0.00% | 9.43 | 9.58 | 76013 | 7206.43 | 1.90% |
| 2025-07-23 | 9.71 | 9.50 | -0.10 | -1.04% | 9.48 | 9.74 | 88401 | 8466.27 | 2.22% |
| 2025-07-22 | 9.54 | 9.60 | 0.02 | 0.21% | 9.44 | 9.63 | 77875 | 7440.18 | 1.95% |
| 2025-07-21 | 9.35 | 9.58 | 0.27 | 2.90% | 9.33 | 9.58 | 96089 | 9122.59 | 2.41% |
| 2025-07-18 | 9.34 | 9.31 | -0.03 | -0.32% | 9.23 | 9.37 | 51562 | 4785.19 | 1.29% |
| 2025-07-17 | 9.30 | 9.34 | 0.05 | 0.54% | 9.24 | 9.36 | 57593 | 5373.72 | 1.44% |
| 2025-07-16 | 9.30 | 9.29 | 0.00 | 0.00% | 9.24 | 9.35 | 57632 | 5360.16 | 1.44% |
| 2025-07-15 | 9.38 | 9.29 | -0.12 | -1.28% | 9.21 | 9.41 | 76692 | 7117.65 | 1.92% |
| 2025-07-14 | 9.28 | 9.41 | 0.14 | 1.51% | 9.25 | 9.42 | 81290 | 7619.00 | 2.04% |
| 2025-07-11 | 9.31 | 9.27 | -0.09 | -0.96% | 9.18 | 9.55 | 134446 | 12528.08 | 3.37% |
| 2025-07-10 | 9.33 | 9.36 | 0.01 | 0.11% | 9.28 | 9.52 | 81286 | 7620.74 | 2.04% |
| 2025-07-09 | 9.31 | 9.35 | 0.05 | 0.54% | 9.28 | 9.55 | 99748 | 9371.20 | 2.50% |
| 2025-07-08 | 9.32 | 9.30 | 0.06 | 0.65% | 9.19 | 9.32 | 93005 | 8618.98 | 2.33% |
| 2025-07-07 | 9.03 | 9.24 | 0.15 | 1.65% | 9.00 | 9.26 | 131474 | 11998.24 | 3.29% |
| 2025-07-04 | 9.15 | 9.09 | -0.01 | -0.11% | 9.07 | 9.48 | 197285 | 18230.57 | 4.94% |
| 2025-07-03 | 9.15 | 9.10 | -0.03 | -0.33% | 9.07 | 9.15 | 47376 | 4310.82 | 1.19% |
| 2025-07-02 | 9.03 | 9.13 | 0.06 | 0.66% | 9.03 | 9.15 | 68196 | 6204.44 | 1.71% |
| 2025-07-01 | 9.05 | 9.07 | 0.00 | 0.00% | 9.01 | 9.14 | 69116 | 6272.79 | 1.73% |
| 2025-06-30 | 9.14 | 9.07 | -0.07 | -0.77% | 9.01 | 9.16 | 78201 | 7094.43 | 1.96% |
| 2025-06-27 | 9.03 | 9.14 | 0.14 | 1.56% | 9.00 | 9.17 | 102965 | 9371.02 | 2.58% |
| 2025-06-26 | 9.04 | 9.00 | -0.04 | -0.44% | 8.94 | 9.05 | 61390 | 5526.40 | 1.54% |
| 2025-06-25 | 9.05 | 9.04 | 0.05 | 0.56% | 8.93 | 9.09 | 85123 | 7661.65 | 2.13% |
| 2025-06-24 | 8.80 | 8.99 | 0.19 | 2.16% | 8.77 | 8.99 | 87919 | 7837.66 | 2.20% |
| 2025-06-23 | 8.49 | 8.80 | 0.29 | 3.41% | 8.44 | 8.87 | 80782 | 7024.54 | 2.02% |
| 2025-06-20 | 8.64 | 8.51 | -0.13 | -1.50% | 8.50 | 8.77 | 64722 | 5582.40 | 1.62% |
| 2025-06-19 | 8.78 | 8.64 | -0.13 | -1.48% | 8.60 | 8.83 | 62386 | 5425.65 | 1.56% |
| 2025-06-18 | 8.90 | 8.77 | -0.13 | -1.46% | 8.69 | 8.98 | 72544 | 6383.12 | 1.82% |
| 2025-06-17 | 8.74 | 8.90 | 0.16 | 1.83% | 8.67 | 8.95 | 105314 | 9324.43 | 2.64% |
| 2025-06-16 | 8.55 | 8.74 | 0.10 | 1.16% | 8.51 | 8.74 | 69705 | 6061.41 | 1.75% |
| 2025-06-13 | 9.03 | 8.94 | -0.13 | -1.43% | 8.92 | 9.07 | 79515 | 7140.20 | 1.99% |
| 2025-06-12 | 9.05 | 9.07 | -0.01 | -0.11% | 8.97 | 9.12 | 71931 | 6501.60 | 1.80% |
| 2025-06-11 | 9.01 | 9.08 | 0.09 | 1.00% | 8.97 | 9.20 | 101417 | 9210.09 | 2.54% |
| 2025-06-10 | 8.97 | 8.99 | 0.02 | 0.22% | 8.87 | 9.04 | 73617 | 6600.32 | 1.84% |
| 2025-06-09 | 8.97 | 8.97 | 0.02 | 0.22% | 8.93 | 9.00 | 63124 | 5650.39 | 1.58% |
| 2025-06-06 | 8.90 | 8.95 | 0.01 | 0.11% | 8.83 | 8.96 | 57550 | 5129.25 | 1.44% |
| 2025-06-05 | 8.77 | 8.94 | 0.19 | 2.17% | 8.74 | 8.98 | 122450 | 10914.61 | 3.07% |
| 2025-06-04 | 8.67 | 8.75 | 0.08 | 0.92% | 8.67 | 8.78 | 45881 | 4007.33 | 1.15% |
| 2025-06-03 | 8.66 | 8.67 | -0.02 | -0.23% | 8.62 | 8.71 | 57514 | 4983.76 | 1.44% |
| 2025-05-30 | 8.88 | 8.69 | -0.21 | -2.36% | 8.68 | 8.91 | 67966 | 5946.16 | 1.70% |
| 2025-05-29 | 8.88 | 8.90 | 0.03 | 0.34% | 8.87 | 8.99 | 85639 | 7638.32 | 2.15% |
| 2025-05-28 | 8.80 | 8.87 | 0.07 | 0.80% | 8.77 | 9.00 | 95086 | 8456.45 | 2.38% |
| 2025-05-27 | 8.74 | 8.80 | 0.06 | 0.69% | 8.68 | 8.81 | 54560 | 4772.11 | 1.37% |
| 2025-05-26 | 8.64 | 8.74 | 0.11 | 1.27% | 8.62 | 8.78 | 59989 | 5232.68 | 1.50% |
| 2025-05-23 | 8.71 | 8.63 | -0.12 | -1.37% | 8.62 | 8.85 | 93553 | 8185.47 | 2.34% |
| 2025-05-22 | 8.75 | 8.75 | 0.00 | 0.00% | 8.69 | 9.17 | 128047 | 11366.45 | 3.21% |
| 2025-05-21 | 8.85 | 8.75 | -0.08 | -0.91% | 8.67 | 8.87 | 56470 | 4934.05 | 1.42% |
| 2025-05-20 | 8.72 | 8.83 | 0.10 | 1.15% | 8.65 | 8.84 | 52639 | 4618.18 | 1.32% |
| 2025-05-19 | 8.73 | 8.73 | 0.00 | 0.00% | 8.60 | 8.74 | 47762 | 4152.00 | 1.20% |
| 2025-05-16 | 8.61 | 8.73 | 0.13 | 1.51% | 8.61 | 8.81 | 66677 | 5834.97 | 1.67% |
| 2025-05-15 | 8.69 | 8.60 | -0.12 | -1.38% | 8.60 | 8.71 | 53594 | 4627.41 | 1.34% |
| 2025-05-14 | 8.80 | 8.72 | -0.08 | -0.91% | 8.64 | 8.80 | 58910 | 5129.83 | 1.48% |
| 2025-05-13 | 8.89 | 8.80 | 0.01 | 0.11% | 8.73 | 8.90 | 59794 | 5261.49 | 1.50% |
| 2025-05-12 | 8.94 | 8.79 | -0.06 | -0.68% | 8.74 | 8.99 | 90120 | 7940.46 | 2.26% |
| 2025-05-09 | 8.99 | 8.85 | -0.13 | -1.45% | 8.81 | 9.02 | 62539 | 5558.54 | 1.57% |
| 2025-05-08 | 8.73 | 8.98 | 0.19 | 2.16% | 8.72 | 8.98 | 81582 | 7279.40 | 2.04% |
| 2025-05-07 | 8.78 | 8.79 | 0.06 | 0.69% | 8.70 | 8.86 | 98483 | 8650.26 | 2.47% |
| 2025-05-06 | 8.60 | 8.73 | 0.14 | 1.63% | 8.56 | 8.74 | 112819 | 9740.36 | 2.83% |
| 2025-04-30 | 8.40 | 8.59 | 0.11 | 1.30% | 8.40 | 8.65 | 80955 | 6928.66 | 2.03% |
| 2025-04-29 | 8.37 | 8.48 | 0.06 | 0.71% | 8.35 | 8.60 | 62761 | 5343.10 | 1.57% |
| 2025-04-28 | 8.49 | 8.42 | -0.06 | -0.71% | 8.35 | 8.66 | 94916 | 8045.70 | 2.38% |
| 2025-04-25 | 8.39 | 8.48 | 0.09 | 1.07% | 8.34 | 8.56 | 73878 | 6260.12 | 1.85% |
| 2025-04-24 | 8.30 | 8.39 | 0.09 | 1.08% | 8.23 | 8.43 | 99017 | 8280.18 | 2.48% |
| 2025-04-23 | 8.23 | 8.30 | 0.19 | 2.34% | 8.15 | 8.32 | 103919 | 8585.24 | 2.60% |
| 2025-04-22 | 7.98 | 8.11 | 0.11 | 1.38% | 7.96 | 8.16 | 86232 | 6968.69 | 2.16% |
| 2025-04-21 | 7.83 | 8.00 | 0.16 | 2.04% | 7.74 | 8.02 | 65834 | 5223.94 | 1.65% |
| 2025-04-18 | 7.78 | 7.84 | 0.04 | 0.51% | 7.71 | 7.88 | 45475 | 3541.04 | 1.14% |
| 2025-04-17 | 7.75 | 7.80 | 0.05 | 0.65% | 7.67 | 7.85 | 50414 | 3935.13 | 1.26% |
| 2025-04-16 | 7.84 | 7.75 | -0.16 | -2.02% | 7.62 | 7.91 | 66503 | 5155.94 | 1.67% |
| 2025-04-15 | 8.00 | 7.91 | 0.01 | 0.13% | 7.84 | 8.05 | 59745 | 4728.13 | 1.50% |
| 2025-04-14 | 7.88 | 7.90 | 0.15 | 1.94% | 7.80 | 7.98 | 75978 | 5999.65 | 1.90% |
| 2025-04-11 | 7.50 | 7.75 | 0.16 | 2.11% | 7.49 | 7.85 | 99735 | 7705.93 | 2.50% |
| 2025-04-10 | 7.66 | 7.59 | 0.05 | 0.66% | 7.59 | 7.80 | 118014 | 9093.74 | 2.96% |
| 2025-04-09 | 7.27 | 7.54 | 0.13 | 1.75% | 6.80 | 7.59 | 157940 | 11395.30 | 3.96% |
| 2025-04-08 | 7.58 | 7.41 | -0.32 | -4.14% | 7.20 | 7.71 | 158333 | 11738.14 | 3.97% |
深证大盘股票行情在线 K线走势图
