当前位置: 爱股网 > 股票行情 > 众兴菌业(002772)股票行情

众兴菌业(002772)股票行情

众兴菌业(002772)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

众兴菌业(002772)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
2026-03-27	15.66	15.72	-0.09	-0.57%	15.54	15.93	110300	17316.31	2.83%
2026-03-26	16.60	15.81	-0.76	-4.59%	15.68	16.74	160492	25771.14	4.11%
2026-03-25	16.70	16.57	-0.13	-0.78%	16.45	17.27	171918	28944.82	4.41%
2026-03-24	17.68	16.70	-0.63	-3.64%	16.00	17.72	228542	37648.97	5.86%
2026-03-23	18.33	17.33	-1.92	-9.97%	17.33	18.45	259054	45835.41	6.64%
2026-03-20	18.47	19.25	0.97	5.31%	18.46	19.50	208303	39846.25	5.34%
2026-03-19	18.32	18.28	-0.07	-0.38%	18.05	18.78	111628	20531.45	2.86%
2026-03-18	17.90	18.35	0.40	2.23%	17.61	18.49	101225	18362.53	2.59%
2026-03-17	18.35	17.95	-0.37	-2.02%	17.89	18.80	92068	16707.44	2.36%
2026-03-16	18.42	18.32	-0.10	-0.54%	18.05	18.72	127806	23515.30	3.28%
2026-03-13	19.56	18.42	-1.15	-5.88%	18.36	19.66	146852	27717.56	3.76%
2026-03-12	18.48	19.57	1.04	5.61%	18.21	19.73	162502	31132.08	4.17%
2026-03-11	18.03	18.53	0.49	2.72%	17.98	18.55	109416	19963.78	2.80%
2026-03-10	17.66	18.04	0.42	2.38%	17.50	18.26	123258	22192.15	3.16%
2026-03-09	18.23	17.62	-0.61	-3.35%	16.67	18.23	197770	34357.37	5.07%
2026-03-06	17.92	18.23	0.31	1.73%	17.77	18.58	116721	21357.70	2.99%
2026-03-05	18.40	17.92	-0.20	-1.10%	17.68	18.54	112740	20324.74	2.89%
2026-03-04	17.89	18.12	-0.02	-0.11%	17.80	18.47	120239	21849.83	3.08%
2026-03-03	18.28	18.14	0.03	0.17%	18.05	18.90	184027	34041.34	4.72%
2026-03-02	17.88	18.11	-0.26	-1.42%	17.88	18.68	123446	22508.40	3.16%
2026-02-27	17.64	18.37	0.59	3.32%	17.44	18.59	131829	23908.97	3.38%
2026-02-26	17.70	17.78	-0.09	-0.50%	17.26	18.04	136142	23948.98	3.49%
2026-02-25	17.51	17.87	0.31	1.77%	17.45	18.38	138052	24836.46	3.54%
2026-02-24	16.46	17.56	1.20	7.33%	16.45	17.93	195128	33709.35	5.00%
2026-02-13	16.71	16.36	-0.35	-2.09%	16.36	16.98	105909	17531.41	2.71%
2026-02-12	17.28	16.71	-0.57	-3.30%	16.58	17.36	167162	27991.01	4.28%
2026-02-11	17.80	17.28	-0.32	-1.82%	17.08	18.08	165419	28919.36	4.24%
2026-02-10	18.04	17.60	-0.40	-2.22%	17.32	18.30	202059	35613.11	5.18%
2026-02-09	18.20	18.00	-0.39	-2.12%	17.76	18.53	272713	49002.68	6.99%
2026-02-06	16.61	18.39	1.67	9.99%	16.52	18.39	235935	42144.59	6.05%
2026-02-05	16.85	16.72	-0.26	-1.53%	16.40	17.29	119198	19988.05	3.06%
2026-02-04	16.98	16.98	0.00	0.00%	16.82	17.59	163447	27990.05	4.19%
2026-02-03	16.96	16.98	0.02	0.12%	16.48	17.12	212836	35712.68	5.46%
2026-02-02	16.21	17.10	0.69	4.20%	15.80	17.59	328990	55675.24	8.43%
2026-01-30	15.96	16.41	0.67	4.26%	15.78	16.77	238714	39112.79	6.12%
2026-01-29	16.49	15.74	-0.85	-5.12%	15.69	16.66	165541	26460.19	4.24%
2026-01-28	16.16	16.59	0.42	2.60%	15.27	16.81	277177	44928.91	7.10%
2026-01-27	15.50	16.17	0.44	2.80%	14.30	17.10	337638	54346.90	8.65%
2026-01-26	15.61	15.73	0.08	0.51%	15.48	15.93	103397	16231.89	2.65%
2026-01-23	15.96	15.65	-0.32	-2.00%	15.30	15.96	149824	23368.75	3.84%
2026-01-22	15.20	15.97	0.80	5.27%	15.08	16.20	167037	26199.75	4.28%
2026-01-21	15.42	15.17	-0.27	-1.75%	14.94	15.58	93995	14224.04	2.41%
2026-01-20	15.15	15.44	0.24	1.58%	14.89	15.45	99358	15095.29	2.55%
2026-01-19	14.85	15.20	0.37	2.49%	14.73	15.20	97246	14606.46	2.49%
2026-01-16	15.21	14.83	-0.18	-1.20%	14.73	15.45	105514	15804.30	2.70%
2026-01-15	15.24	15.01	-0.23	-1.51%	14.91	15.51	85598	12973.19	2.19%
2026-01-14	15.51	15.24	-0.38	-2.43%	14.98	15.82	163881	25204.35	4.20%
2026-01-13	14.88	15.62	0.79	5.33%	14.68	15.98	279472	42948.36	7.16%
2026-01-12	16.08	14.83	-1.65	-10.01%	14.83	16.32	337661	51167.72	8.65%
2026-01-09	16.10	16.48	0.38	2.36%	15.85	16.78	173100	28128.47	4.44%
2026-01-08	15.00	16.10	1.09	7.26%	14.75	16.34	222549	34868.75	5.70%
2026-01-07	14.62	15.01	0.35	2.39%	14.55	15.29	126366	18938.13	3.24%
2026-01-06	14.30	14.66	0.33	2.30%	14.25	14.94	101938	14899.87	2.61%
2026-01-05	14.74	14.33	-0.26	-1.78%	14.23	15.10	112277	16173.07	2.88%
2025-12-31	14.70	14.59	0.06	0.41%	14.23	14.80	97900	14169.81	2.51%
2025-12-30	14.84	14.53	-0.30	-2.02%	14.22	14.88	125623	18326.04	3.22%
2025-12-29	14.88	14.83	-0.12	-0.80%	14.54	15.21	148085	22076.85	3.80%
2025-12-26	14.96	14.95	-0.05	-0.33%	14.78	15.20	123039	18424.86	3.15%
2025-12-25	14.78	15.00	0.20	1.35%	14.65	15.26	200833	30045.55	5.15%
2025-12-24	14.39	14.80	0.40	2.78%	14.02	14.99	172280	25095.23	4.42%
2025-12-23	14.78	14.40	-0.29	-1.97%	14.07	14.96	176828	25442.98	4.53%
2025-12-22	14.59	14.69	0.03	0.20%	14.45	15.21	211746	31416.72	5.43%
2025-12-19	14.04	14.66	0.37	2.59%	13.83	14.70	345998	49372.47	8.87%
2025-12-18	12.86	14.29	1.30	10.01%	12.86	14.29	184253	25470.90	4.72%
2025-12-17	12.24	12.99	0.85	7.00%	12.11	13.09	197018	25053.41	5.05%
2025-12-16	12.40	12.14	-0.33	-2.65%	11.98	12.47	85065	10353.04	2.18%
2025-12-15	12.33	12.47	0.09	0.73%	12.30	12.56	64669	8035.75	1.66%
2025-12-12	12.42	12.38	-0.05	-0.40%	12.30	12.52	74254	9213.33	1.90%
2025-12-11	12.94	12.43	-0.50	-3.87%	12.38	13.11	96607	12241.02	2.48%
2025-12-10	12.82	12.93	0.01	0.08%	12.82	13.07	60155	7790.05	1.54%
2025-12-09	12.67	12.92	0.19	1.49%	12.57	13.19	105692	13647.43	2.71%
2025-12-08	12.70	12.73	0.03	0.24%	12.51	12.80	75053	9485.70	1.92%
2025-12-05	12.97	12.70	-0.29	-2.23%	12.65	13.13	99040	12660.72	2.54%
2025-12-04	13.02	12.99	-0.09	-0.69%	12.81	13.15	95868	12463.38	2.46%
2025-12-03	13.36	13.08	-0.13	-0.98%	13.03	13.80	174167	23346.36	4.46%
2025-12-02	13.17	13.21	0.08	0.61%	12.63	13.28	155609	20166.01	3.99%
2025-12-01	12.69	13.13	0.52	4.12%	12.61	13.60	261131	34665.40	6.69%
2025-11-28	12.26	12.61	0.39	3.19%	12.16	12.67	121587	15175.25	3.12%
2025-11-27	11.93	12.22	0.16	1.33%	11.93	12.39	91138	11127.84	2.34%
2025-11-26	12.01	12.06	-0.02	-0.17%	12.01	12.23	67146	8119.57	1.72%

深证大盘股票行情在线 K线走势图

众兴菌业(002772)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09