众合科技（000925）历史行情
以下为众合科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.500 | 7.670 | 7.740 | 7.390 | 0.050 | 0.660% | 13.73万 | 1.04亿 | 2.050% |
| 2026-10-12 | 7.670 | 7.620 | 7.790 | 7.600 | -0.060 | -0.780% | 11.96万 | 0.92亿 | 1.780% |
| 2026-10-09 | 7.670 | 7.680 | 7.750 | 7.360 | -0.030 | -0.390% | 18.02万 | 1.36亿 | 2.680% |
| 2026-10-08 | 7.850 | 7.710 | 7.990 | 7.640 | -0.150 | -1.910% | 16.59万 | 1.29亿 | 2.470% |
| 2026-10-07 | 7.930 | 7.860 | 8.080 | 7.820 | -0.040 | -0.506% | 1,974.54万 | 1.56亿 | 2.943% |
| 2026-10-06 | 7.930 | 7.860 | 8.080 | 7.820 | -0.040 | -0.506% | 1,974.54万 | 1.56亿 | 2.943% |
| 2026-10-05 | 7.930 | 7.860 | 8.080 | 7.820 | -0.040 | -0.506% | 1,974.54万 | 1.56亿 | 2.943% |
| 2026-10-02 | 7.930 | 7.860 | 8.080 | 7.820 | -0.040 | -0.506% | 1,974.54万 | 1.56亿 | 2.943% |
| 2026-10-01 | 7.930 | 7.860 | 8.080 | 7.820 | -0.040 | -0.506% | 1,974.54万 | 1.56亿 | 2.943% |
| 2026-09-30 | 7.930 | 7.860 | 8.080 | 7.820 | -0.040 | -0.510% | 19.75万 | 1.56亿 | 2.940% |
| 2026-09-29 | 7.780 | 7.900 | 8.070 | 7.760 | 0.140 | 1.800% | 16.58万 | 1.31亿 | 2.470% |
| 2026-09-28 | 8.020 | 7.760 | 8.050 | 7.680 | -0.170 | -2.140% | 17.16万 | 1.34亿 | 2.560% |
| 2026-09-27 | 8.020 | 7.930 | 8.090 | 7.920 | -0.090 | -1.122% | 1,187.22万 | 0.95亿 | 1.769% |
| 2026-09-24 | 8.020 | 7.930 | 8.090 | 7.920 | -0.090 | -1.120% | 11.87万 | 0.95亿 | 1.770% |
| 2026-09-23 | 8.140 | 8.020 | 8.170 | 8.010 | -0.140 | -1.720% | 13.85万 | 1.11亿 | 2.060% |
| 2026-09-22 | 8.210 | 8.160 | 8.300 | 8.090 | -0.050 | -0.610% | 16.35万 | 1.34亿 | 2.440% |
| 2026-09-21 | 8.140 | 8.210 | 8.290 | 8.140 | 0.090 | 1.110% | 16.99万 | 1.39亿 | 2.530% |
| 2026-09-18 | 8.110 | 8.120 | 8.230 | 8.050 | 0.150 | 1.880% | 19.64万 | 1.60亿 | 2.930% |
| 2026-09-17 | 7.990 | 7.970 | 8.200 | 7.960 | -0.020 | -0.250% | 19.43万 | 1.56亿 | 2.900% |
| 2026-09-16 | 7.600 | 7.990 | 8.030 | 7.600 | 0.320 | 4.170% | 23.94万 | 1.89亿 | 3.570% |
| 2026-09-15 | 7.900 | 7.670 | 7.930 | 7.670 | -0.230 | -2.910% | 21.88万 | 1.70亿 | 3.260% |
| 2026-09-14 | 8.010 | 7.900 | 8.060 | 7.800 | -0.090 | -1.130% | 22.43万 | 1.78亿 | 3.340% |
| 2026-09-11 | 7.960 | 7.990 | 8.120 | 7.880 | -0.170 | -2.080% | 28.27万 | 2.26亿 | 4.210% |
| 2026-09-10 | 8.390 | 8.160 | 8.450 | 8.150 | -0.480 | -5.560% | 45.52万 | 3.75亿 | 6.780% |
| 2026-09-09 | 8.430 | 8.640 | 9.170 | 8.400 | 0.180 | 2.130% | 61.00万 | 5.34亿 | 9.090% |
| 2026-09-08 | 8.630 | 8.460 | 8.630 | 8.410 | -0.170 | -1.970% | 28.96万 | 2.45亿 | 4.310% |
| 2026-09-07 | 8.570 | 8.630 | 8.660 | 8.510 | 0.100 | 1.170% | 26.11万 | 2.24亿 | 3.890% |
| 2026-09-04 | 8.710 | 8.530 | 8.860 | 8.480 | -0.060 | -0.700% | 33.64万 | 2.92亿 | 5.010% |
| 2026-09-03 | 8.790 | 8.590 | 8.860 | 8.510 | -0.140 | -1.600% | 41.78万 | 3.61亿 | 6.230% |
| 2026-09-02 | 9.010 | 8.730 | 9.040 | 8.720 | -0.420 | -4.590% | 56.24万 | 4.95亿 | 8.380% |
| 2026-09-01 | 9.400 | 9.150 | 9.490 | 9.100 | -0.220 | -2.350% | 50.67万 | 4.68亿 | 7.550% |
| 2026-08-31 | 8.980 | 9.370 | 9.570 | 8.810 | -0.010 | -0.110% | 92.15万 | 8.54亿 | 13.730% |
| 2026-08-28 | 8.370 | 9.380 | 9.380 | 8.290 | 0.850 | 9.960% | 83.20万 | 7.40亿 | 12.400% |
| 2026-08-27 | 8.330 | 8.530 | 8.750 | 8.140 | 0.030 | 0.350% | 61.95万 | 5.25亿 | 9.230% |
| 2026-08-26 | 8.340 | 8.500 | 8.870 | 8.260 | 0.130 | 1.550% | 63.01万 | 5.36亿 | 9.390% |
| 2026-08-25 | 9.010 | 8.370 | 9.010 | 8.190 | -0.600 | -6.690% | 85.91万 | 7.25亿 | 12.800% |
| 2026-08-24 | 8.970 | 8.970 | 8.970 | 8.970 | 0.820 | 10.060% | 11.79万 | 1.06亿 | 1.760% |
| 2026-08-21 | 7.800 | 8.150 | 8.150 | 7.660 | 0.300 | 3.820% | 27.97万 | 2.23亿 | 4.170% |
| 2026-08-20 | 8.060 | 7.850 | 8.080 | 7.750 | 0.040 | 0.510% | 21.56万 | 1.69亿 | 3.210% |
| 2026-08-19 | 8.210 | 7.810 | 8.490 | 7.800 | -0.480 | -5.790% | 41.55万 | 3.36亿 | 6.190% |
| 2026-08-18 | 7.910 | 8.290 | 8.470 | 7.810 | 0.400 | 5.070% | 53.92万 | 4.43亿 | 8.030% |
| 2026-08-17 | 7.810 | 7.890 | 7.890 | 7.630 | 0.090 | 1.150% | 17.50万 | 1.37亿 | 2.610% |
| 2026-08-14 | 7.710 | 7.800 | 7.950 | 7.670 | 0.120 | 1.560% | 20.52万 | 1.60亿 | 3.060% |
| 2026-08-13 | 7.750 | 7.680 | 7.920 | 7.670 | -0.040 | -0.520% | 25.96万 | 2.03亿 | 3.870% |
| 2026-08-12 | 7.620 | 7.720 | 7.760 | 7.610 | 0.060 | 0.780% | 14.88万 | 1.14亿 | 2.220% |
| 2026-08-11 | 7.770 | 7.660 | 7.820 | 7.580 | -0.110 | -1.420% | 13.58万 | 1.04亿 | 2.020% |
| 2026-08-10 | 7.640 | 7.770 | 7.800 | 7.450 | 0.150 | 1.970% | 20.75万 | 1.59亿 | 3.090% |
| 2026-08-07 | 7.530 | 7.620 | 7.630 | 7.450 | 0.060 | 0.790% | 15.63万 | 1.18亿 | 2.330% |
| 2026-08-06 | 7.520 | 7.560 | 7.670 | 7.420 | -0.030 | -0.400% | 20.71万 | 1.56亿 | 3.090% |
| 2026-08-05 | 7.550 | 7.590 | 7.730 | 7.520 | 0.090 | 1.200% | 25.01万 | 1.91亿 | 3.730% |
| 2026-08-04 | 7.300 | 7.500 | 7.520 | 7.250 | 0.260 | 3.590% | 20.31万 | 1.51亿 | 3.030% |
| 2026-08-03 | 7.110 | 7.240 | 7.320 | 7.080 | 0.130 | 1.830% | 22.95万 | 1.66亿 | 3.420% |
| 2026-07-31 | 6.980 | 7.110 | 7.150 | 6.980 | 0.300 | 4.410% | 28.10万 | 1.99亿 | 4.190% |
| 2026-07-30 | 7.050 | 6.810 | 7.050 | 6.790 | -0.120 | -1.730% | 20.25万 | 1.39亿 | 3.020% |
| 2026-07-29 | 6.890 | 6.930 | 7.010 | 6.720 | -0.080 | -1.140% | 27.17万 | 1.86亿 | 4.050% |
| 2026-07-28 | 7.110 | 7.010 | 7.280 | 6.950 | 0.090 | 1.300% | 38.00万 | 2.71亿 | 5.660% |
| 2026-07-27 | 6.680 | 6.920 | 6.930 | 6.660 | 0.260 | 3.900% | 20.69万 | 1.42亿 | 3.080% |
| 2026-07-24 | 6.700 | 6.660 | 6.840 | 6.610 | -0.130 | -1.910% | 19.96万 | 1.34亿 | 2.970% |
| 2026-07-23 | 6.600 | 6.790 | 6.800 | 6.570 | 0.180 | 2.720% | 19.97万 | 1.33亿 | 2.980% |
| 2026-07-22 | 6.710 | 6.610 | 6.840 | 6.570 | -0.160 | -2.360% | 26.00万 | 1.74亿 | 3.870% |
| 2026-07-21 | 6.650 | 6.770 | 6.780 | 6.160 | 0.250 | 3.830% | 35.59万 | 2.31亿 | 5.300% |
| 2026-07-20 | 6.990 | 6.520 | 7.090 | 6.460 | -0.370 | -5.370% | 38.74万 | 2.62亿 | 5.770% |
| 2026-07-17 | 7.480 | 6.890 | 7.480 | 6.860 | -0.490 | -6.640% | 38.34万 | 2.72亿 | 5.710% |
| 2026-07-16 | 7.600 | 7.380 | 7.660 | 7.320 | -0.340 | -4.400% | 35.80万 | 2.67亿 | 5.330% |
| 2026-07-15 | 7.660 | 7.720 | 8.050 | 7.600 | 0.060 | 0.780% | 41.98万 | 3.29亿 | 6.260% |
| 2026-07-14 | 7.820 | 7.660 | 7.870 | 7.450 | -0.160 | -2.050% | 43.86万 | 3.36亿 | 6.540% |
| 2026-07-13 | 8.380 | 7.820 | 9.190 | 7.800 | -0.600 | -7.130% | 66.88万 | 5.60亿 | 9.960% |
| 2026-07-10 | 8.130 | 8.420 | 8.930 | 8.120 | 0.240 | 2.930% | 51.64万 | 4.38亿 | 7.690% |
| 2026-07-09 | 8.290 | 8.180 | 8.390 | 7.850 | -0.060 | -0.730% | 41.75万 | 3.39亿 | 6.220% |
| 2026-07-08 | 8.760 | 8.240 | 8.840 | 8.180 | -0.550 | -6.260% | 50.68万 | 4.26亿 | 7.550% |
| 2026-07-07 | 9.110 | 8.790 | 9.280 | 8.640 | -0.310 | -3.410% | 47.54万 | 4.26亿 | 7.080% |
| 2026-07-06 | 9.780 | 9.100 | 9.850 | 9.020 | -0.650 | -6.670% | 64.90万 | 6.07亿 | 9.670% |
| 2026-07-03 | 10.090 | 9.750 | 10.280 | 9.420 | -0.450 | -4.410% | 96.29万 | 9.44亿 | 14.350% |
| 2026-07-02 | 10.260 | 10.200 | 10.740 | 9.820 | -0.060 | -0.580% | 107.42万 | 11.15亿 | 16.010% |
| 2026-07-01 | 9.220 | 10.260 | 10.260 | 9.160 | 0.930 | 9.970% | 112.18万 | 11.02亿 | 16.710% |
| 2026-06-30 | 9.370 | 9.330 | 9.470 | 9.010 | 0.150 | 1.630% | 61.60万 | 5.69亿 | 9.180% |
| 2026-06-29 | 9.340 | 9.180 | 9.960 | 9.090 | -0.330 | -3.470% | 82.88万 | 7.83亿 | 12.350% |
| 2026-06-26 | 9.190 | 9.510 | 9.760 | 9.190 | 0.330 | 3.590% | 108.74万 | 10.36亿 | 16.200% |
| 2026-06-25 | 9.250 | 9.180 | 9.350 | 8.990 | 0.100 | 1.100% | 107.44万 | 9.84亿 | 16.010% |
| 2026-06-24 | 8.190 | 9.080 | 9.080 | 8.170 | 0.830 | 10.060% | 95.59万 | 8.36亿 | 14.240% |
| 2026-06-23 | 8.500 | 8.250 | 8.640 | 8.200 | -0.270 | -3.170% | 43.58万 | 3.66亿 | 6.490% |
| 2026-06-22 | 8.200 | 8.520 | 8.530 | 8.140 | 0.370 | 4.540% | 50.97万 | 4.26亿 | 7.590% |
| 2026-06-18 | 8.290 | 8.150 | 8.350 | 8.120 | -0.120 | -1.450% | 31.04万 | 2.55亿 | 4.630% |
| 2026-06-17 | 8.360 | 8.270 | 8.440 | 8.200 | -0.240 | -2.820% | 37.58万 | 3.12亿 | 5.600% |
| 2026-06-16 | 8.310 | 8.510 | 8.640 | 8.170 | 0.200 | 2.410% | 50.90万 | 4.30亿 | 7.580% |
| 2026-06-15 | 8.110 | 8.310 | 8.320 | 8.050 | 0.290 | 3.620% | 36.06万 | 2.97亿 | 5.360% |
| 2026-06-12 | 8.350 | 8.020 | 8.490 | 7.990 | -0.210 | -2.550% | 41.84万 | 3.44亿 | 6.210% |
| 2026-06-11 | 8.130 | 8.230 | 8.440 | 8.050 | -0.020 | -0.240% | 36.93万 | 3.06亿 | 5.490% |
| 2026-06-10 | 8.420 | 8.250 | 8.490 | 8.170 | -0.240 | -2.830% | 48.13万 | 4.00亿 | 7.150% |
| 2026-06-09 | 8.300 | 8.490 | 8.620 | 8.130 | 0.320 | 3.920% | 56.81万 | 4.78亿 | 8.440% |
| 2026-06-08 | 8.290 | 8.170 | 8.640 | 8.020 | -0.460 | -5.330% | 58.76万 | 4.87亿 | 8.730% |
| 2026-06-05 | 8.290 | 8.630 | 8.970 | 8.270 | 0.170 | 2.010% | 84.31万 | 7.35亿 | 12.520% |
| 2026-06-04 | 7.870 | 8.460 | 8.610 | 7.800 | 0.520 | 6.550% | 87.38万 | 7.29亿 | 12.980% |
| 2026-06-03 | 7.790 | 7.940 | 8.060 | 7.750 | 0.150 | 1.930% | 40.31万 | 3.20亿 | 5.990% |
| 2026-06-02 | 7.790 | 7.790 | 7.860 | 7.490 | 0.000 | 0.000% | 30.06万 | 2.31亿 | 4.460% |
| 2026-06-01 | 7.710 | 7.790 | 7.910 | 7.600 | -0.010 | -0.130% | 27.35万 | 2.13亿 | 4.060% |
| 2026-05-29 | 8.120 | 7.800 | 8.280 | 7.760 | -0.230 | -2.860% | 43.56万 | 3.48亿 | 6.470% |
| 2026-05-28 | 7.760 | 8.030 | 8.090 | 7.740 | 0.250 | 3.210% | 39.47万 | 3.12亿 | 5.860% |
| 2026-05-27 | 8.020 | 7.780 | 8.110 | 7.740 | -0.270 | -3.350% | 45.62万 | 3.60亿 | 6.780% |
| 2026-05-26 | 8.360 | 8.050 | 8.370 | 7.890 | -0.360 | -4.280% | 45.65万 | 3.69亿 | 6.780% |
| 2026-05-25 | 8.330 | 8.410 | 8.470 | 8.180 | 0.080 | 0.960% | 47.60万 | 3.98亿 | 7.070% |
| 2026-05-22 | 8.280 | 8.330 | 8.360 | 8.090 | 0.160 | 1.960% | 44.51万 | 3.67亿 | 6.610% |
| 2026-05-21 | 8.590 | 8.170 | 8.660 | 8.160 | -0.420 | -4.890% | 67.47万 | 5.69亿 | 10.020% |
| 2026-05-20 | 8.740 | 8.590 | 8.910 | 8.470 | -0.260 | -2.940% | 66.33万 | 5.71亿 | 9.850% |
| 2026-05-19 | 8.980 | 8.850 | 9.060 | 8.530 | -0.170 | -1.880% | 94.44万 | 8.25亿 | 14.030% |
| 2026-05-18 | 9.270 | 9.020 | 9.280 | 8.770 | -0.560 | -5.850% | 120.37万 | 10.85亿 | 17.880% |
| 2026-05-15 | 9.690 | 9.580 | 10.000 | 9.580 | -1.070 | -10.050% | 128.47万 | 12.42亿 | 19.080% |
| 2026-05-14 | 11.370 | 10.650 | 11.580 | 10.650 | -1.180 | -9.970% | 151.83万 | 16.55亿 | 22.550% |
| 2026-05-13 | 11.040 | 11.830 | 11.830 | 10.890 | 1.080 | 10.050% | 219.90万 | 24.95亿 | 32.660% |
| 2026-05-12 | 9.940 | 10.750 | 10.750 | 9.940 | 0.980 | 10.030% | 103.50万 | 10.98亿 | 15.370% |
| 2026-05-11 | 10.590 | 9.770 | 10.690 | 9.600 | -0.040 | -0.410% | 140.71万 | 13.97亿 | 20.900% |
| 2026-05-08 | 9.780 | 9.810 | 10.150 | 9.650 | -0.080 | -0.810% | 115.55万 | 11.46亿 | 17.160% |
| 2026-05-07 | 9.970 | 9.890 | 10.240 | 9.780 | -0.100 | -1.000% | 169.66万 | 16.95亿 | 25.200% |
| 2026-05-06 | 9.470 | 9.990 | 10.070 | 9.220 | 0.810 | 8.820% | 215.11万 | 20.73亿 | 31.950% |
| 2026-04-30 | 9.840 | 9.180 | 10.070 | 9.100 | -0.570 | -5.850% | 185.95万 | 17.73亿 | 27.620% |
| 2026-04-29 | 9.660 | 9.750 | 10.730 | 9.530 | 0.000 | 0.000% | 233.89万 | 23.64亿 | 34.740% |
| 2026-04-28 | 10.270 | 9.750 | 10.480 | 9.360 | -0.360 | -3.560% | 223.64万 | 21.93亿 | 33.220% |
| 2026-04-27 | 10.110 | 10.110 | 10.110 | 10.110 | 0.920 | 10.010% | 13.62万 | 1.38亿 | 2.020% |
| 2026-04-24 | 9.080 | 9.190 | 9.190 | 9.060 | 0.840 | 10.060% | 41.62万 | 3.82亿 | 6.180% |
| 2026-04-23 | 7.910 | 8.350 | 8.350 | 7.770 | 0.760 | 10.010% | 98.72万 | 8.11亿 | 14.660% |
| 2026-04-22 | 7.390 | 7.590 | 7.680 | 7.320 | 0.180 | 2.430% | 20.26万 | 1.52亿 | 3.010% |
| 2026-04-21 | 7.510 | 7.410 | 7.600 | 7.350 | -0.080 | -1.070% | 11.22万 | 0.83亿 | 1.670% |
| 2026-04-20 | 7.420 | 7.490 | 7.540 | 7.370 | 0.140 | 1.900% | 13.92万 | 1.04亿 | 2.070% |
| 2026-04-17 | 7.330 | 7.350 | 7.470 | 7.230 | 0.010 | 0.140% | 14.39万 | 1.06亿 | 2.140% |
| 2026-04-16 | 7.170 | 7.340 | 7.400 | 7.120 | 0.200 | 2.800% | 17.27万 | 1.26亿 | 2.560% |
| 2026-04-15 | 7.225 | 7.135 | 7.235 | 7.115 | 0.000 | 0.000% | 9.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.195 | 7.165 | 7.235 | 7.075 | 0.020 | 0.280% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.105 | 7.145 | 7.195 | 7.095 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.085 | 7.165 | 7.215 | 7.085 | 0.000 | 0.000% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.165 | 7.015 | 7.185 | 7.005 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.085 | 7.225 | 7.225 | 7.055 | 0.000 | 0.000% | 13.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.855 | 6.945 | 6.985 | 6.815 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.035 | 6.855 | 7.065 | 6.825 | 0.000 | 0.000% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.115 | 7.035 | 7.175 | 6.975 | 0.000 | 0.000% | 15.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.365 | 7.175 | 7.415 | 7.095 | 0.000 | 0.000% | 24.80万 | 0.00亿 | 0.000% |