众兴菌业(002772) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-26 | 8.91 | 8.99 | 8.68 | 8.94 | 0.01 | 0.11 | 147,693 | 13,066 | 3.47 | 4.02 |
| 2020-05-25 | 8.75 | 9.07 | 8.50 | 8.93 | 0.24 | 2.76 | 188,355 | 16,675 | 6.56 | 5.12 |
| 2020-05-22 | 8.56 | 9.02 | 8.55 | 8.69 | 0.08 | 0.93 | 171,401 | 15,042 | 5.46 | 4.66 |
| 2020-05-21 | 8.92 | 9.10 | 8.57 | 8.61 | -0.31 | -3.48 | 205,127 | 18,062 | 5.94 | 5.58 |
| 2020-05-20 | 9.01 | 9.38 | 8.80 | 8.92 | 0.03 | 0.34 | 284,738 | 25,844 | 6.52 | 7.74 |
| 2020-05-19 | 8.97 | 9.32 | 8.70 | 8.89 | -0.21 | -2.31 | 347,786 | 31,145 | 6.81 | 9.46 |
| 2020-05-18 | 8.51 | 9.10 | 8.32 | 9.10 | 0.83 | 10.04 | 376,656 | 32,869 | 9.43 | 10.24 |
| 2020-05-15 | 7.76 | 8.53 | 7.73 | 8.27 | 0.52 | 6.71 | 256,084 | 21,285 | 10.32 | 6.96 |
| 2020-05-14 | 8.00 | 8.02 | 7.70 | 7.75 | -0.33 | -4.08 | 104,252 | 8,162 | 3.96 | 2.84 |
| 2020-05-13 | 8.03 | 8.09 | 7.90 | 8.08 | -0.02 | -0.25 | 86,278 | 6,911 | 2.35 | 2.35 |
| 2020-05-12 | 7.83 | 8.15 | 7.79 | 8.10 | 0.24 | 3.05 | 138,202 | 11,093 | 4.58 | 3.76 |
| 2020-05-11 | 7.91 | 8.07 | 7.75 | 7.86 | -0.06 | -0.76 | 96,579 | 7,631 | 4.04 | 2.63 |
| 2020-05-08 | 7.99 | 8.04 | 7.87 | 7.92 | -0.05 | -0.63 | 112,071 | 8,901 | 2.13 | 3.05 |
| 2020-05-07 | 7.84 | 8.18 | 7.81 | 7.97 | 0.09 | 1.14 | 149,354 | 11,981 | 4.70 | 4.06 |
| 2020-05-06 | 7.60 | 7.94 | 7.55 | 7.88 | 0.20 | 2.60 | 124,925 | 9,770 | 5.08 | 3.40 |
| 2020-04-30 | 7.60 | 7.83 | 7.58 | 7.68 | 0.01 | 0.13 | 109,243 | 8,405 | 3.26 | 2.97 |
| 2020-04-29 | 7.63 | 7.73 | 7.50 | 7.67 | -0.08 | -1.03 | 137,597 | 10,475 | 2.97 | 3.74 |
| 2020-04-28 | 7.33 | 7.79 | 7.06 | 7.75 | 0.37 | 5.01 | 193,689 | 14,661 | 9.89 | 5.27 |
| 2020-04-27 | 7.14 | 7.58 | 7.06 | 7.38 | 0.22 | 3.07 | 122,941 | 9,059 | 7.26 | 3.34 |
| 2020-04-24 | 7.27 | 7.32 | 7.03 | 7.16 | -0.13 | -1.78 | 65,912 | 4,736 | 3.98 | 1.79 |
| 2020-04-23 | 7.33 | 7.49 | 7.21 | 7.29 | -0.01 | -0.14 | 99,220 | 7,282 | 3.84 | 2.70 |
| 2020-04-22 | 7.00 | 7.32 | 6.94 | 7.30 | 0.25 | 3.55 | 83,096 | 5,974 | 5.39 | 2.26 |
| 2020-04-21 | 7.17 | 7.17 | 7.00 | 7.05 | -0.13 | -1.81 | 57,492 | 4,059 | 2.37 | 1.56 |
| 2020-04-20 | 7.11 | 7.23 | 7.10 | 7.18 | 0.00 | 0.00 | 44,058 | 3,160 | 1.81 | 1.20 |
| 2020-04-17 | 7.23 | 7.34 | 7.17 | 7.18 | 0.02 | 0.28 | 50,520 | 3,656 | 2.37 | 1.37 |
| 2020-04-16 | 7.18 | 7.23 | 7.10 | 7.16 | -0.04 | -0.56 | 43,278 | 3,097 | 1.81 | 1.18 |
| 2020-04-15 | 7.29 | 7.40 | 7.12 | 7.20 | -0.10 | -1.37 | 66,571 | 4,816 | 3.84 | 1.81 |
| 2020-04-14 | 7.23 | 7.30 | 7.19 | 7.30 | 0.09 | 1.25 | 49,979 | 3,625 | 1.53 | 1.36 |
| 2020-04-13 | 7.31 | 7.35 | 7.16 | 7.21 | -0.20 | -2.70 | 65,548 | 4,742 | 2.56 | 1.78 |
| 2020-04-10 | 7.81 | 7.91 | 7.40 | 7.41 | -0.50 | -6.32 | 132,346 | 10,069 | 6.45 | 3.60 |
| 2020-04-09 | 7.84 | 7.97 | 7.66 | 7.91 | 0.08 | 1.02 | 123,324 | 9,664 | 3.96 | 3.35 |
| 2020-04-08 | 8.06 | 8.06 | 7.76 | 7.83 | -0.29 | -3.57 | 142,855 | 11,257 | 3.69 | 3.89 |
| 2020-04-07 | 7.70 | 8.25 | 7.66 | 8.12 | 0.35 | 4.50 | 184,790 | 14,847 | 7.59 | 5.03 |
| 2020-04-03 | 7.62 | 7.90 | 7.60 | 7.77 | 0.11 | 1.44 | 110,064 | 8,550 | 3.92 | 2.99 |
| 2020-04-02 | 7.68 | 7.75 | 7.47 | 7.66 | -0.12 | -1.54 | 116,540 | 8,849 | 3.60 | 3.17 |
| 2020-04-01 | 8.04 | 8.11 | 7.75 | 7.78 | -0.49 | -5.93 | 205,640 | 16,254 | 4.35 | 5.59 |
