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 |
|---|
| 2025-09-16 | 5.10 | 5.19 | 0.08 | 1.57% | 5.08 | 5.22 | 197239 | 10148.79 | 2.18% |
| 2025-09-15 | 5.15 | 5.11 | -0.06 | -1.16% | 5.10 | 5.18 | 168056 | 8613.04 | 1.86% |
| 2025-09-12 | 5.14 | 5.17 | 0.03 | 0.58% | 5.10 | 5.19 | 180570 | 9296.87 | 2.00% |
| 2025-09-11 | 5.07 | 5.14 | 0.05 | 0.98% | 5.03 | 5.16 | 166393 | 8487.46 | 1.84% |
| 2025-09-10 | 5.11 | 5.09 | -0.01 | -0.20% | 5.05 | 5.15 | 103614 | 5275.64 | 1.14% |
| 2025-09-09 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.20 | 165058 | 8475.54 | 1.82% |
| 2025-09-08 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.22 | 149091 | 7706.43 | 1.65% |
| 2025-09-05 | 5.06 | 5.15 | 0.10 | 1.98% | 5.02 | 5.15 | 177772 | 9063.25 | 1.96% |
| 2025-09-04 | 5.03 | 5.05 | 0.02 | 0.40% | 4.99 | 5.15 | 231015 | 11745.07 | 2.55% |
| 2025-09-03 | 5.18 | 5.03 | -0.14 | -2.71% | 5.02 | 5.20 | 205377 | 10478.00 | 2.27% |
| 2025-09-02 | 5.24 | 5.17 | -0.07 | -1.34% | 5.09 | 5.25 | 266288 | 13713.64 | 2.94% |
| 2025-09-01 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.30 | 201157 | 10538.65 | 2.22% |
| 2025-08-29 | 5.26 | 5.22 | -0.08 | -1.51% | 5.21 | 5.29 | 254297 | 13331.23 | 2.81% |
| 2025-08-28 | 5.25 | 5.30 | 0.03 | 0.57% | 5.05 | 5.33 | 376487 | 19605.79 | 4.16% |
| 2025-08-27 | 5.42 | 5.27 | -0.16 | -2.95% | 5.27 | 5.51 | 422593 | 22817.31 | 4.67% |
| 2025-08-26 | 5.47 | 5.43 | 0.00 | 0.00% | 5.41 | 5.50 | 282358 | 15390.02 | 3.12% |
| 2025-08-25 | 5.41 | 5.43 | -0.02 | -0.37% | 5.38 | 5.48 | 397064 | 21516.60 | 4.39% |
| 2025-08-22 | 5.49 | 5.45 | -0.04 | -0.73% | 5.41 | 5.54 | 459924 | 25103.75 | 5.08% |
| 2025-08-21 | 5.36 | 5.49 | 0.15 | 2.81% | 5.35 | 5.74 | 794038 | 43908.90 | 8.77% |
| 2025-08-20 | 5.16 | 5.34 | 0.13 | 2.50% | 5.15 | 5.36 | 474453 | 25066.88 | 5.24% |
| 2025-08-19 | 5.16 | 5.21 | 0.04 | 0.77% | 5.11 | 5.22 | 269058 | 13917.00 | 2.97% |
| 2025-08-18 | 5.16 | 5.17 | 0.01 | 0.19% | 5.15 | 5.21 | 269484 | 13961.95 | 2.98% |
| 2025-08-15 | 5.08 | 5.16 | 0.06 | 1.18% | 5.08 | 5.17 | 193637 | 9962.92 | 2.14% |
| 2025-08-14 | 5.24 | 5.10 | -0.14 | -2.67% | 5.09 | 5.25 | 284713 | 14689.04 | 3.15% |
| 2025-08-13 | 5.28 | 5.24 | -0.04 | -0.76% | 5.22 | 5.29 | 202121 | 10599.58 | 2.23% |
| 2025-08-12 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.35 | 237230 | 12491.83 | 2.62% |
| 2025-08-11 | 5.17 | 5.28 | 0.14 | 2.72% | 5.15 | 5.34 | 390434 | 20479.61 | 4.31% |
| 2025-08-08 | 5.15 | 5.14 | -0.02 | -0.39% | 5.11 | 5.16 | 169733 | 8714.69 | 1.88% |
| 2025-08-07 | 5.18 | 5.16 | -0.01 | -0.19% | 5.12 | 5.18 | 204892 | 10531.48 | 2.26% |
| 2025-08-06 | 5.09 | 5.17 | 0.07 | 1.37% | 5.08 | 5.18 | 329163 | 16939.73 | 3.64% |
| 2025-08-05 | 5.01 | 5.10 | 0.09 | 1.80% | 5.01 | 5.10 | 208321 | 10554.70 | 2.30% |
| 2025-08-04 | 4.93 | 5.01 | 0.08 | 1.62% | 4.89 | 5.03 | 146829 | 7297.51 | 1.62% |
| 2025-08-01 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 130030 | 6425.74 | 1.44% |
| 2025-07-31 | 5.05 | 4.95 | -0.09 | -1.79% | 4.93 | 5.06 | 196124 | 9763.94 | 2.17% |
| 2025-07-30 | 5.08 | 5.04 | -0.06 | -1.18% | 5.01 | 5.11 | 204861 | 10354.30 | 2.26% |
| 2025-07-29 | 5.11 | 5.10 | -0.02 | -0.39% | 5.04 | 5.17 | 225202 | 11448.54 | 2.49% |
| 2025-07-28 | 5.12 | 5.12 | 0.00 | 0.00% | 5.06 | 5.14 | 198552 | 10145.31 | 2.19% |
| 2025-07-25 | 5.07 | 5.12 | 0.05 | 0.99% | 5.06 | 5.18 | 287927 | 14707.24 | 3.18% |
| 2025-07-24 | 5.03 | 5.07 | 0.05 | 1.00% | 5.02 | 5.10 | 168164 | 8515.47 | 1.86% |
| 2025-07-23 | 5.11 | 5.02 | -0.10 | -1.95% | 5.02 | 5.11 | 236606 | 11982.01 | 2.61% |
| 2025-07-22 | 5.19 | 5.12 | -0.04 | -0.78% | 5.08 | 5.21 | 234721 | 12003.88 | 2.59% |
| 2025-07-21 | 5.09 | 5.16 | 0.10 | 1.98% | 5.09 | 5.18 | 358759 | 18444.95 | 3.96% |
| 2025-07-18 | 5.08 | 5.06 | -0.02 | -0.39% | 5.03 | 5.11 | 169626 | 8579.56 | 1.87% |
| 2025-07-17 | 5.10 | 5.08 | -0.02 | -0.39% | 5.04 | 5.10 | 261245 | 13225.83 | 2.89% |
| 2025-07-16 | 4.94 | 5.10 | 0.17 | 3.45% | 4.94 | 5.14 | 445372 | 22603.44 | 4.92% |
| 2025-07-15 | 5.03 | 4.93 | -0.11 | -2.18% | 4.88 | 5.04 | 249989 | 12345.18 | 2.76% |
| 2025-07-14 | 5.02 | 5.04 | 0.03 | 0.60% | 5.01 | 5.08 | 166534 | 8403.70 | 1.84% |
| 2025-07-11 | 5.05 | 5.01 | -0.03 | -0.60% | 4.97 | 5.07 | 222113 | 11127.49 | 2.45% |
| 2025-07-10 | 5.04 | 5.04 | -0.02 | -0.40% | 4.99 | 5.06 | 186374 | 9373.98 | 2.06% |
| 2025-07-09 | 5.12 | 5.06 | -0.06 | -1.17% | 5.04 | 5.14 | 231205 | 11768.69 | 2.55% |
| 2025-07-08 | 5.00 | 5.12 | 0.11 | 2.20% | 4.98 | 5.14 | 292838 | 14888.30 | 3.24% |
| 2025-07-07 | 4.96 | 5.01 | 0.04 | 0.80% | 4.94 | 5.02 | 152234 | 7607.04 | 1.68% |
| 2025-07-04 | 5.06 | 4.97 | -0.08 | -1.58% | 4.95 | 5.07 | 220804 | 11034.61 | 2.44% |
| 2025-07-03 | 5.09 | 5.05 | -0.03 | -0.59% | 5.01 | 5.09 | 195167 | 9834.52 | 2.16% |
| 2025-07-02 | 5.11 | 5.08 | -0.01 | -0.20% | 5.03 | 5.14 | 271045 | 13776.51 | 2.99% |
| 2025-07-01 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.17 | 234148 | 11947.37 | 2.59% |
| 2025-06-30 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.18 | 324804 | 16662.11 | 3.59% |
| 2025-06-27 | 5.01 | 5.12 | 0.14 | 2.81% | 5.00 | 5.39 | 626092 | 32561.17 | 6.92% |
| 2025-06-26 | 4.95 | 4.98 | 0.01 | 0.20% | 4.93 | 5.05 | 281093 | 14042.08 | 3.11% |
| 2025-06-25 | 4.95 | 4.97 | 0.04 | 0.81% | 4.91 | 4.99 | 240632 | 11917.30 | 2.66% |
| 2025-06-24 | 4.82 | 4.93 | 0.10 | 2.07% | 4.81 | 4.94 | 229729 | 11265.27 | 2.54% |
| 2025-06-23 | 4.70 | 4.83 | 0.09 | 1.90% | 4.68 | 4.84 | 250484 | 11975.37 | 2.77% |
| 2025-06-20 | 4.90 | 4.74 | -0.18 | -3.66% | 4.73 | 4.94 | 389749 | 18770.39 | 4.31% |
| 2025-06-19 | 5.08 | 4.92 | -0.16 | -3.15% | 4.89 | 5.12 | 431689 | 21579.20 | 4.77% |
| 2025-06-18 | 5.14 | 5.08 | -0.09 | -1.74% | 5.06 | 5.16 | 255445 | 12984.16 | 2.82% |
| 2025-06-17 | 5.27 | 5.17 | -0.06 | -1.15% | 5.13 | 5.27 | 345568 | 17850.76 | 3.82% |
| 2025-06-16 | 5.11 | 5.23 | 0.08 | 1.55% | 5.10 | 5.29 | 599232 | 31352.13 | 6.62% |
| 2025-06-13 | 5.18 | 5.15 | -0.05 | -0.96% | 5.06 | 5.22 | 436513 | 22454.82 | 4.82% |
| 2025-06-12 | 5.16 | 5.20 | 0.01 | 0.19% | 5.12 | 5.23 | 474599 | 24579.01 | 5.24% |
| 2025-06-11 | 5.20 | 5.19 | -0.03 | -0.57% | 5.18 | 5.25 | 492393 | 25668.56 | 5.44% |
| 2025-06-10 | 5.30 | 5.22 | -0.08 | -1.51% | 5.15 | 5.34 | 848701 | 44516.88 | 9.38% |
| 2025-06-09 | 5.37 | 5.30 | -0.01 | -0.19% | 5.27 | 5.49 | 1619759 | 86671.70 | 17.90% |
| 2025-06-06 | 4.83 | 5.31 | 0.48 | 9.94% | 4.78 | 5.31 | 810739 | 41765.75 | 8.96% |
| 2025-06-05 | 4.81 | 4.83 | 0.00 | 0.00% | 4.79 | 4.85 | 202157 | 9736.24 | 2.23% |
| 2025-06-04 | 4.88 | 4.83 | -0.01 | -0.21% | 4.80 | 4.88 | 231475 | 11169.47 | 2.56% |
| 2025-06-03 | 4.77 | 4.84 | 0.05 | 1.04% | 4.77 | 4.89 | 264953 | 12834.12 | 2.93% |
| 2025-05-30 | 4.95 | 4.79 | -0.16 | -3.23% | 4.79 | 5.03 | 368262 | 17902.64 | 4.07% |
| 2025-05-29 | 4.90 | 4.97 | 0.05 | 1.02% | 4.90 | 4.99 | 455268 | 22592.33 | 5.03% |
| 2025-05-28 | 4.91 | 4.92 | -0.05 | -1.01% | 4.88 | 5.02 | 501208 | 24707.86 | 5.54% |
| 2025-05-27 | 4.86 | 4.97 | 0.13 | 2.69% | 4.82 | 5.04 | 781191 | 38585.76 | 8.63% |
深证大盘股票行情在线 K线走势图
