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(%) |
| 2021-03-04 | 8.84 | 8.84 | 8.66 | 8.72 | -0.12 | -1.36 | 33,592 | 2,937 | 2.04 | 0.91 |
| 2021-03-03 | 8.73 | 8.99 | 8.71 | 8.84 | 0.09 | 1.03 | 33,105 | 2,931 | 3.20 | 0.90 |
| 2021-03-02 | 8.99 | 9.00 | 8.74 | 8.75 | -0.18 | -2.02 | 31,965 | 2,815 | 2.91 | 0.87 |
| 2021-03-01 | 8.86 | 8.95 | 8.75 | 8.93 | 0.08 | 0.90 | 47,989 | 4,259 | 2.26 | 1.31 |
| 2021-02-26 | 8.59 | 8.88 | 8.51 | 8.85 | 0.20 | 2.31 | 52,273 | 4,581 | 4.28 | 1.42 |
| 2021-02-25 | 8.71 | 8.75 | 8.55 | 8.65 | -0.05 | -0.57 | 31,082 | 2,679 | 2.30 | 0.85 |
| 2021-02-24 | 8.68 | 8.79 | 8.55 | 8.70 | 0.05 | 0.58 | 35,359 | 3,079 | 2.77 | 0.96 |
| 2021-02-23 | 8.85 | 8.85 | 8.61 | 8.65 | -0.25 | -2.81 | 50,386 | 4,387 | 2.70 | 1.37 |
| 2021-02-22 | 8.90 | 9.12 | 8.81 | 8.90 | 0.10 | 1.14 | 89,070 | 7,984 | 3.52 | 2.42 |
| 2021-02-19 | 8.34 | 8.81 | 8.30 | 8.80 | 0.48 | 5.77 | 69,516 | 5,998 | 6.13 | 1.89 |
| 2021-02-18 | 8.22 | 8.37 | 8.22 | 8.32 | 0.20 | 2.46 | 37,361 | 3,101 | 1.85 | 1.02 |
| 2021-02-10 | 8.09 | 8.21 | 8.06 | 8.12 | 0.03 | 0.37 | 25,487 | 2,067 | 1.85 | 0.69 |
| 2021-02-09 | 7.88 | 8.14 | 7.81 | 8.09 | 0.26 | 3.32 | 38,560 | 3,084 | 4.21 | 1.05 |
| 2021-02-08 | 7.93 | 7.97 | 7.75 | 7.83 | -0.04 | -0.51 | 26,869 | 2,112 | 2.80 | 0.73 |
| 2021-02-05 | 8.11 | 8.26 | 7.85 | 7.87 | -0.26 | -3.20 | 47,899 | 3,854 | 5.04 | 1.30 |
| 2021-02-04 | 8.45 | 8.45 | 8.07 | 8.13 | -0.33 | -3.90 | 50,459 | 4,133 | 4.49 | 1.37 |
| 2021-02-03 | 8.50 | 8.58 | 8.43 | 8.46 | 0.06 | 0.71 | 44,895 | 3,821 | 1.79 | 1.22 |
| 2021-02-02 | 8.44 | 8.46 | 8.32 | 8.40 | -0.03 | -0.36 | 28,428 | 2,382 | 1.66 | 0.77 |
| 2021-02-01 | 8.41 | 8.48 | 8.27 | 8.43 | -0.03 | -0.35 | 42,482 | 3,557 | 2.48 | 1.16 |
| 2021-01-29 | 8.78 | 8.82 | 8.38 | 8.46 | -0.34 | -3.86 | 71,218 | 6,114 | 5.00 | 1.94 |
| 2021-01-28 | 8.80 | 9.04 | 8.70 | 8.80 | -0.06 | -0.68 | 60,361 | 5,371 | 3.84 | 1.64 |
| 2021-01-27 | 9.03 | 9.03 | 8.80 | 8.86 | -0.14 | -1.56 | 49,180 | 4,367 | 2.56 | 1.34 |
| 2021-01-26 | 8.87 | 9.11 | 8.75 | 9.00 | 0.07 | 0.78 | 70,813 | 6,331 | 4.03 | 1.93 |
| 2021-01-25 | 8.95 | 8.95 | 8.60 | 8.93 | -0.10 | -1.11 | 104,653 | 9,177 | 3.88 | 2.85 |
| 2021-01-22 | 9.28 | 9.30 | 9.01 | 9.03 | -0.25 | -2.69 | 80,039 | 7,264 | 3.13 | 2.18 |
| 2021-01-21 | 9.22 | 9.33 | 9.15 | 9.28 | 0.05 | 0.54 | 60,294 | 5,583 | 1.95 | 1.64 |
| 2021-01-20 | 9.18 | 9.27 | 9.09 | 9.23 | 0.03 | 0.33 | 47,262 | 4,339 | 1.96 | 1.29 |
| 2021-01-19 | 9.30 | 9.30 | 9.13 | 9.20 | -0.17 | -1.81 | 67,255 | 6,207 | 1.81 | 1.83 |
| 2021-01-18 | 9.14 | 9.38 | 9.11 | 9.37 | 0.24 | 2.63 | 77,830 | 7,225 | 2.96 | 2.12 |
| 2021-01-15 | 9.03 | 9.19 | 9.02 | 9.13 | 0.10 | 1.11 | 70,497 | 6,417 | 1.88 | 1.92 |
| 2021-01-14 | 9.26 | 9.38 | 9.00 | 9.03 | -0.37 | -3.94 | 99,695 | 9,077 | 4.04 | 2.71 |
| 2021-01-13 | 9.79 | 9.83 | 9.24 | 9.40 | -0.43 | -4.37 | 120,962 | 11,445 | 6.00 | 3.29 |
| 2021-01-12 | 9.69 | 10.14 | 9.68 | 9.83 | 0.11 | 1.13 | 112,683 | 11,085 | 4.73 | 3.06 |
| 2021-01-11 | 10.22 | 10.23 | 9.65 | 9.72 | -0.50 | -4.89 | 128,364 | 12,659 | 5.68 | 3.49 |
| 2021-01-08 | 10.48 | 10.50 | 10.10 | 10.22 | -0.55 | -5.11 | 164,227 | 16,828 | 3.71 | 4.47 |
| 2021-01-07 | 10.67 | 11.04 | 10.60 | 10.77 | 0.05 | 0.47 | 172,597 | 18,707 | 4.10 | 4.69 |
| 2021-01-06 | 10.95 | 11.20 | 10.63 | 10.72 | -0.32 | -2.90 | 204,134 | 22,171 | 5.16 | 5.55 |
| 2021-01-05 | 11.11 | 11.28 | 10.78 | 11.04 | -0.45 | -3.92 | 293,087 | 32,302 | 4.35 | 7.97 |
| 2021-01-04 | 11.22 | 11.80 | 11.13 | 11.49 | -0.06 | -0.52 | 331,539 | 37,895 | 5.80 | 9.02 |
