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 |
|---|
| 2026-02-03 | 9.93 | 9.97 | 0.04 | 0.40% | 9.83 | 9.99 | 102724 | 10202.19 | 2.57% |
| 2026-02-02 | 9.79 | 9.93 | 0.16 | 1.64% | 9.79 | 10.13 | 150851 | 15069.55 | 3.78% |
| 2026-01-30 | 9.72 | 9.77 | 0.04 | 0.41% | 9.54 | 9.80 | 91830 | 8899.35 | 2.30% |
| 2026-01-29 | 9.95 | 9.73 | -0.16 | -1.62% | 9.65 | 9.95 | 98221 | 9604.47 | 2.46% |
| 2026-01-28 | 10.03 | 9.89 | -0.16 | -1.59% | 9.86 | 10.12 | 100395 | 9978.34 | 2.52% |
| 2026-01-27 | 10.09 | 10.05 | -0.09 | -0.89% | 9.80 | 10.16 | 108668 | 10831.86 | 2.72% |
| 2026-01-26 | 10.26 | 10.14 | -0.10 | -0.98% | 10.04 | 10.27 | 116616 | 11866.37 | 2.92% |
| 2026-01-23 | 10.26 | 10.24 | -0.02 | -0.19% | 10.16 | 10.30 | 130430 | 13330.67 | 3.27% |
| 2026-01-22 | 10.04 | 10.26 | 0.22 | 2.19% | 10.04 | 10.33 | 148768 | 15134.38 | 3.73% |
| 2026-01-21 | 10.15 | 10.04 | -0.31 | -3.00% | 9.97 | 10.20 | 186232 | 18724.46 | 4.67% |
| 2026-01-20 | 10.02 | 10.35 | 0.29 | 2.88% | 9.93 | 10.38 | 223186 | 22824.38 | 5.59% |
| 2026-01-19 | 9.68 | 10.06 | 0.30 | 3.07% | 9.68 | 10.10 | 198613 | 19820.45 | 4.98% |
| 2026-01-16 | 9.75 | 9.76 | 0.19 | 1.99% | 9.68 | 9.97 | 166492 | 16309.26 | 4.17% |
| 2026-01-15 | 9.49 | 9.57 | 0.08 | 0.84% | 9.46 | 9.60 | 79315 | 7560.44 | 1.99% |
| 2026-01-14 | 9.54 | 9.49 | -0.06 | -0.63% | 9.36 | 9.64 | 120056 | 11443.91 | 3.01% |
| 2026-01-13 | 9.56 | 9.55 | -0.03 | -0.31% | 9.44 | 9.66 | 122212 | 11685.31 | 3.06% |
| 2026-01-12 | 9.51 | 9.58 | 0.01 | 0.10% | 9.47 | 9.63 | 109735 | 10469.04 | 2.75% |
| 2026-01-09 | 9.57 | 9.57 | 0.00 | 0.00% | 9.52 | 9.65 | 90475 | 8663.96 | 2.27% |
| 2026-01-08 | 9.58 | 9.57 | -0.01 | -0.10% | 9.51 | 9.65 | 79107 | 7575.90 | 1.98% |
| 2026-01-07 | 9.52 | 9.58 | 0.07 | 0.74% | 9.44 | 9.59 | 93355 | 8895.87 | 2.34% |
| 2026-01-06 | 9.45 | 9.51 | 0.08 | 0.85% | 9.43 | 9.54 | 67120 | 6366.10 | 1.68% |
| 2026-01-05 | 9.41 | 9.43 | 0.03 | 0.32% | 9.34 | 9.49 | 89265 | 8404.52 | 2.24% |
| 2025-12-31 | 9.33 | 9.40 | 0.03 | 0.32% | 9.28 | 9.44 | 60190 | 5630.57 | 1.51% |
| 2025-12-30 | 9.31 | 9.37 | -0.02 | -0.21% | 9.31 | 9.41 | 50685 | 4747.04 | 1.27% |
| 2025-12-29 | 9.29 | 9.39 | 0.07 | 0.75% | 9.23 | 9.48 | 73582 | 6886.53 | 1.84% |
| 2025-12-26 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.39 | 83166 | 7748.32 | 2.08% |
| 2025-12-25 | 9.16 | 9.29 | 0.16 | 1.75% | 9.13 | 9.32 | 61375 | 5681.58 | 1.54% |
| 2025-12-24 | 9.02 | 9.13 | 0.13 | 1.44% | 8.96 | 9.17 | 48782 | 4447.74 | 1.22% |
| 2025-12-23 | 9.08 | 9.00 | -0.09 | -0.99% | 8.96 | 9.11 | 64437 | 5813.61 | 1.61% |
| 2025-12-22 | 9.14 | 9.09 | -0.03 | -0.33% | 9.07 | 9.18 | 44545 | 4057.92 | 1.12% |
| 2025-12-19 | 8.96 | 9.12 | 0.20 | 2.24% | 8.92 | 9.17 | 60487 | 5493.71 | 1.52% |
| 2025-12-18 | 8.82 | 8.92 | 0.10 | 1.13% | 8.75 | 8.97 | 50466 | 4493.10 | 1.26% |
| 2025-12-17 | 8.86 | 8.82 | -0.02 | -0.23% | 8.65 | 8.90 | 81212 | 7120.35 | 2.03% |
| 2025-12-16 | 9.12 | 8.84 | -0.34 | -3.70% | 8.83 | 9.13 | 98356 | 8777.66 | 2.46% |
| 2025-12-15 | 9.22 | 9.38 | 0.10 | 1.08% | 9.20 | 9.39 | 85215 | 7959.14 | 2.14% |
| 2025-12-12 | 9.22 | 9.28 | 0.04 | 0.43% | 9.22 | 9.37 | 85203 | 7923.34 | 2.13% |
| 2025-12-11 | 9.30 | 9.24 | -0.05 | -0.54% | 9.24 | 9.38 | 62378 | 5798.74 | 1.56% |
| 2025-12-10 | 9.40 | 9.29 | -0.12 | -1.28% | 9.24 | 9.41 | 84510 | 7872.10 | 2.12% |
| 2025-12-09 | 9.39 | 9.41 | 0.14 | 1.51% | 9.29 | 9.58 | 141793 | 13368.30 | 3.55% |
| 2025-12-08 | 9.39 | 9.27 | -0.12 | -1.28% | 9.27 | 9.42 | 58930 | 5490.16 | 1.48% |
| 2025-12-05 | 9.22 | 9.39 | 0.18 | 1.95% | 9.19 | 9.39 | 58173 | 5430.68 | 1.46% |
| 2025-12-04 | 9.25 | 9.21 | -0.09 | -0.97% | 9.15 | 9.31 | 47400 | 4376.05 | 1.19% |
| 2025-12-03 | 9.29 | 9.30 | 0.02 | 0.22% | 9.22 | 9.32 | 52446 | 4861.05 | 1.31% |
| 2025-12-02 | 9.36 | 9.28 | -0.09 | -0.96% | 9.19 | 9.37 | 55861 | 5182.40 | 1.40% |
| 2025-12-01 | 9.33 | 9.37 | 0.03 | 0.32% | 9.33 | 9.46 | 69077 | 6484.11 | 1.73% |
| 2025-11-28 | 9.16 | 9.34 | 0.18 | 1.97% | 9.11 | 9.35 | 49161 | 4556.76 | 1.23% |
| 2025-11-27 | 9.13 | 9.16 | 0.06 | 0.66% | 9.09 | 9.24 | 51607 | 4741.69 | 1.29% |
| 2025-11-26 | 9.13 | 9.10 | -0.05 | -0.55% | 9.07 | 9.24 | 54560 | 4997.20 | 1.37% |
| 2025-11-25 | 9.07 | 9.15 | 0.13 | 1.44% | 8.99 | 9.22 | 76655 | 7025.27 | 1.92% |
| 2025-11-24 | 9.02 | 9.02 | 0.01 | 0.11% | 8.93 | 9.10 | 83640 | 7540.09 | 2.10% |
| 2025-11-21 | 9.47 | 9.01 | -0.49 | -5.16% | 8.98 | 9.49 | 124808 | 11447.98 | 3.13% |
| 2025-11-20 | 9.62 | 9.50 | -0.10 | -1.04% | 9.47 | 9.71 | 60660 | 5787.82 | 1.52% |
| 2025-11-19 | 9.81 | 9.60 | -0.21 | -2.14% | 9.55 | 9.89 | 80337 | 7763.90 | 2.01% |
| 2025-11-18 | 10.02 | 9.81 | -0.26 | -2.58% | 9.75 | 10.07 | 94260 | 9273.46 | 2.36% |
| 2025-11-17 | 10.18 | 10.07 | -0.12 | -1.18% | 10.01 | 10.18 | 63293 | 6380.02 | 1.59% |
| 2025-11-14 | 10.25 | 10.19 | -0.08 | -0.78% | 10.19 | 10.34 | 71648 | 7346.34 | 1.80% |
| 2025-11-13 | 10.21 | 10.27 | 0.02 | 0.20% | 10.14 | 10.36 | 78022 | 8015.24 | 1.96% |
| 2025-11-12 | 10.26 | 10.25 | -0.06 | -0.58% | 10.18 | 10.35 | 64042 | 6564.00 | 1.60% |
| 2025-11-11 | 10.30 | 10.31 | 0.01 | 0.10% | 10.25 | 10.40 | 73211 | 7555.17 | 1.83% |
| 2025-11-10 | 10.42 | 10.30 | -0.09 | -0.87% | 10.24 | 10.49 | 100911 | 10385.19 | 2.53% |
| 2025-11-07 | 10.22 | 10.39 | 0.09 | 0.87% | 10.16 | 10.49 | 116288 | 12088.34 | 2.91% |
| 2025-11-06 | 10.35 | 10.30 | -0.06 | -0.58% | 10.25 | 10.45 | 137176 | 14142.72 | 3.44% |
| 2025-11-05 | 10.17 | 10.36 | 0.13 | 1.27% | 9.93 | 10.40 | 191618 | 19657.84 | 4.80% |
| 2025-11-04 | 10.10 | 10.23 | 0.17 | 1.69% | 10.00 | 10.35 | 221643 | 22553.98 | 5.55% |
| 2025-11-03 | 9.80 | 10.06 | 0.28 | 2.86% | 9.75 | 10.09 | 201789 | 20136.00 | 5.06% |
| 2025-10-31 | 9.59 | 9.78 | 0.36 | 3.82% | 9.58 | 10.05 | 212039 | 20770.91 | 5.31% |
| 2025-10-30 | 9.57 | 9.42 | -0.14 | -1.46% | 9.40 | 9.57 | 60018 | 5676.82 | 1.50% |
| 2025-10-29 | 9.52 | 9.56 | 0.02 | 0.21% | 9.39 | 9.56 | 63171 | 5995.48 | 1.58% |
| 2025-10-28 | 9.50 | 9.54 | 0.05 | 0.53% | 9.42 | 9.57 | 68941 | 6563.73 | 1.73% |
| 2025-10-27 | 9.50 | 9.49 | 0.00 | 0.00% | 9.38 | 9.57 | 57161 | 5408.43 | 1.43% |
| 2025-10-24 | 9.55 | 9.49 | -0.04 | -0.42% | 9.46 | 9.56 | 53238 | 5058.58 | 1.33% |
| 2025-10-23 | 9.38 | 9.53 | 0.11 | 1.17% | 9.33 | 9.54 | 74415 | 7023.43 | 1.86% |
| 2025-10-22 | 9.39 | 9.42 | 0.02 | 0.21% | 9.30 | 9.53 | 65408 | 6169.83 | 1.64% |
| 2025-10-21 | 9.17 | 9.40 | 0.18 | 1.95% | 9.16 | 9.42 | 77990 | 7286.02 | 1.95% |
| 2025-10-20 | 9.16 | 9.22 | 0.24 | 2.67% | 9.04 | 9.29 | 82073 | 7532.01 | 2.06% |
| 2025-10-17 | 9.44 | 8.98 | -0.52 | -5.47% | 8.96 | 9.45 | 119158 | 10895.81 | 2.99% |
| 2025-10-16 | 9.61 | 9.50 | 0.03 | 0.32% | 9.47 | 9.66 | 97862 | 9341.76 | 2.45% |
| 2025-10-15 | 9.12 | 9.47 | 0.32 | 3.50% | 9.11 | 9.49 | 108768 | 10174.39 | 2.73% |
| 2025-10-14 | 9.21 | 9.15 | -0.02 | -0.22% | 9.11 | 9.38 | 85050 | 7850.68 | 2.13% |
| 2025-10-13 | 9.01 | 9.17 | -0.17 | -1.82% | 8.83 | 9.20 | 90477 | 8208.84 | 2.27% |
深证大盘股票行情在线 K线走势图
众业达(002441)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
