众合科技
SZ000925 前复权 MAIN
7.86
-0.04
(-0.51%)
今开
7.93
最高
8.08
最低
7.82
昨收
7.90
振幅
3.29%
成交量
1,974.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
7.89
MA10
7.99
MA20
8.16
MA60
7.87
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.93 | 8.08 | 7.82 | 7.86 | 1,975万 |
| 2 | 2026-09-29 | 7.78 | 8.07 | 7.76 | 7.90 | 1,658万 |
| 3 | 2026-09-28 | 8.02 | 8.05 | 7.68 | 7.76 | 1,716万 |
| 4 | 2026-09-24 | 8.02 | 8.09 | 7.92 | 7.93 | 1,187万 |
| 5 | 2026-09-23 | 8.14 | 8.17 | 8.01 | 8.02 | 1,385万 |
| 6 | 2026-09-22 | 8.21 | 8.30 | 8.09 | 8.16 | 1,635万 |
| 7 | 2026-09-21 | 8.14 | 8.29 | 8.14 | 8.21 | 1,699万 |
| 8 | 2026-09-18 | 8.11 | 8.23 | 8.05 | 8.12 | 1,964万 |
| 9 | 2026-09-17 | 7.99 | 8.20 | 7.96 | 7.97 | 1,943万 |
| 10 | 2026-09-16 | 7.60 | 8.03 | 7.60 | 7.99 | 2,394万 |
| 11 | 2026-09-15 | 7.90 | 7.93 | 7.67 | 7.67 | 2,188万 |
| 12 | 2026-09-14 | 8.01 | 8.06 | 7.80 | 7.90 | 2,243万 |