众业达（002441）历史行情
以下为众业达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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.770 | 8.550 | 8.840 | 8.470 | -0.300 | -3.390% | 20.98万 | 0.00亿 | 0.000% |
| 2026-10-13 | 9.120 | 8.850 | 9.200 | 8.760 | -0.360 | -3.909% | 38.86万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.380 | 9.210 | 9.210 | 8.330 | 0.840 | 10.036% | 27.84万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.270 | 8.370 | 8.380 | 8.110 | 0.020 | 0.240% | 6.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.270 | 8.350 | 8.390 | 8.250 | 0.100 | 1.212% | 5.43万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.230 | 8.250 | 8.290 | 8.170 | 0.000 | 0.000% | 428.93万 | 0.35亿 | 1.075% |
| 2026-10-06 | 8.230 | 8.250 | 8.290 | 8.170 | 0.000 | 0.000% | 428.93万 | 0.35亿 | 1.075% |
| 2026-10-05 | 8.230 | 8.250 | 8.290 | 8.170 | 0.000 | 0.000% | 428.93万 | 0.35亿 | 1.075% |
| 2026-10-02 | 8.230 | 8.250 | 8.290 | 8.170 | 0.000 | 0.000% | 428.93万 | 0.35亿 | 1.075% |
| 2026-10-01 | 8.230 | 8.250 | 8.290 | 8.170 | 0.000 | 0.000% | 428.93万 | 0.35亿 | 1.075% |
| 2026-09-30 | 8.230 | 8.250 | 8.290 | 8.170 | 0.000 | 0.000% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.140 | 8.250 | 8.260 | 8.090 | 0.110 | 1.351% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.130 | 8.140 | 8.210 | 8.050 | -0.020 | -0.245% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.210 | 8.160 | 8.240 | 8.140 | -0.020 | -0.244% | 279.90万 | 0.23亿 | 0.702% |
| 2026-09-24 | 8.210 | 8.160 | 8.240 | 8.140 | -0.020 | -0.244% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.190 | 8.180 | 8.250 | 8.140 | -0.020 | -0.244% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.170 | 8.200 | 8.280 | 8.160 | -0.010 | -0.122% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.100 | 8.210 | 8.230 | 8.090 | 0.100 | 1.233% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.140 | 8.110 | 8.230 | 8.110 | 0.020 | 0.247% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.100 | 8.090 | 8.120 | 7.980 | -0.020 | -0.247% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.000 | 8.110 | 8.130 | 7.950 | 0.100 | 1.248% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.170 | 8.010 | 8.170 | 7.990 | -0.120 | -1.476% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.090 | 8.130 | 8.180 | 8.030 | 0.030 | 0.370% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.040 | 8.100 | 8.210 | 7.980 | 0.010 | 0.124% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.250 | 8.090 | 8.250 | 8.080 | -0.130 | -1.582% | 2.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.220 | 8.220 | 8.260 | 8.140 | 0.040 | 0.489% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.130 | 8.180 | 8.200 | 8.100 | 0.040 | 0.491% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.120 | 8.140 | 8.180 | 8.060 | 0.030 | 0.370% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.200 | 8.110 | 8.270 | 8.070 | -0.090 | -1.098% | 5.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.240 | 8.200 | 8.350 | 8.200 | -0.040 | -0.485% | 4.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.310 | 8.240 | 8.340 | 8.150 | 0.020 | 0.243% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.050 | 8.220 | 8.260 | 7.970 | 0.190 | 2.366% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.100 | 8.030 | 8.100 | 7.980 | -0.030 | -0.372% | 6.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.030 | 8.060 | 8.080 | 7.950 | 0.030 | 0.374% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.980 | 8.030 | 8.120 | 7.920 | 0.180 | 2.293% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.710 | 7.850 | 7.860 | 7.690 | 0.140 | 1.816% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.520 | 7.710 | 7.740 | 7.480 | 0.190 | 2.527% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.600 | 7.520 | 7.670 | 7.470 | -0.080 | -1.053% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.600 | 7.600 | 7.610 | 7.510 | -0.010 | -0.131% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.590 | 7.610 | 7.680 | 7.550 | 0.100 | 1.332% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.710 | 7.510 | 7.710 | 7.500 | -0.210 | -2.720% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.820 | 7.720 | 7.860 | 7.650 | -0.100 | -1.279% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.750 | 7.820 | 7.830 | 7.680 | 0.050 | 0.644% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.790 | 7.770 | 7.850 | 7.700 | -0.040 | -0.512% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.870 | 7.810 | 7.910 | 7.800 | -0.050 | -0.636% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.760 | 7.860 | 7.890 | 7.730 | 0.100 | 1.289% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.830 | 7.760 | 7.830 | 7.700 | -0.070 | -0.894% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.730 | 7.830 | 7.860 | 7.660 | 0.120 | 1.556% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.710 | 7.710 | 7.770 | 7.590 | -0.050 | -0.644% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.830 | 7.760 | 7.840 | 7.660 | -0.060 | -0.767% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.820 | 7.820 | 7.890 | 7.760 | -0.020 | -0.255% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.880 | 7.840 | 7.930 | 7.800 | -0.040 | -0.508% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.750 | 7.880 | 7.880 | 7.720 | 0.160 | 2.073% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.740 | 7.720 | 7.750 | 7.640 | 0.070 | 0.915% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.690 | 7.650 | 7.750 | 7.570 | -0.050 | -0.649% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.620 | 7.700 | 7.760 | 7.590 | 0.090 | 1.183% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.510 | 7.610 | 7.630 | 7.510 | 0.050 | 0.661% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.330 | 7.560 | 7.580 | 7.300 | 0.220 | 2.997% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.520 | 7.340 | 7.540 | 7.330 | -0.200 | -2.653% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.280 | 7.540 | 7.560 | 7.260 | 0.290 | 4.000% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.420 | 7.250 | 7.620 | 7.200 | -0.210 | -2.815% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.400 | 7.460 | 7.530 | 7.260 | 0.060 | 0.811% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.580 | 7.400 | 7.700 | 7.310 | -0.050 | -0.671% | 5.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.630 | 7.450 | 7.710 | 7.410 | -0.180 | -2.359% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.540 | 7.630 | 7.730 | 7.520 | 0.020 | 0.263% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.470 | 7.610 | 7.620 | 7.410 | 0.140 | 1.874% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.300 | 7.470 | 7.480 | 7.170 | 0.260 | 3.606% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.390 | 7.210 | 7.460 | 7.180 | -0.200 | -2.699% | 4.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.310 | 7.410 | 7.550 | 7.250 | 0.100 | 1.368% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.350 | 7.310 | 7.430 | 7.130 | -0.060 | -0.814% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.500 | 7.370 | 7.510 | 7.350 | -0.150 | -1.995% | 3.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.730 | 7.520 | 7.770 | 7.510 | -0.230 | -2.968% | 4.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.870 | 7.750 | 7.960 | 7.700 | -0.150 | -1.899% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.660 | 7.900 | 7.960 | 7.660 | 0.280 | 3.675% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.730 | 7.620 | 7.820 | 7.600 | -0.130 | -1.677% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.580 | 7.750 | 7.850 | 7.560 | 0.150 | 1.974% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.510 | 7.600 | 7.670 | 7.440 | 0.020 | 0.264% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.790 | 7.580 | 7.790 | 7.370 | -0.240 | -3.069% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.900 | 7.820 | 8.070 | 7.710 | -0.050 | -0.635% | 11.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.210 | 7.870 | 8.240 | 7.870 | -0.380 | -4.606% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.360 | 8.250 | 8.380 | 7.920 | -0.140 | -1.669% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.100 | 8.390 | 8.760 | 8.100 | 0.160 | 1.944% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.080 | 8.230 | 8.240 | 7.720 | 0.140 | 1.731% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.140 | 8.090 | 8.340 | 7.960 | -0.090 | -1.100% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.020 | 8.180 | 8.240 | 7.910 | 0.140 | 1.741% | 11.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.030 | 8.040 | 8.130 | 7.940 | 0.010 | 0.125% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.930 | 8.030 | 8.070 | 7.880 | 0.150 | 1.904% | 5.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.790 | 7.880 | 7.910 | 7.640 | 0.180 | 2.338% | 7.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.780 | 7.700 | 7.840 | 7.610 | -0.150 | -1.911% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.050 | 7.850 | 8.080 | 7.680 | -0.260 | -3.206% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.140 | 8.110 | 8.370 | 7.980 | 0.040 | 0.496% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.300 | 8.070 | 8.400 | 7.910 | -0.380 | -4.497% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.410 | 8.450 | 8.620 | 8.180 | 0.020 | 0.237% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.750 | 8.430 | 8.790 | 8.370 | -0.330 | -3.767% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.000 | 8.760 | 9.020 | 8.680 | -0.260 | -2.882% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.190 | 9.020 | 9.350 | 8.970 | -0.190 | -2.063% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.030 | 9.210 | 9.300 | 8.910 | 0.220 | 2.447% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.370 | 8.990 | 9.400 | 8.960 | -0.380 | -4.055% | 9.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.220 | 9.370 | 9.450 | 9.130 | 0.150 | 1.627% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.390 | 9.220 | 9.520 | 9.100 | -0.170 | -1.810% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.700 | 9.390 | 9.730 | 9.310 | -0.390 | -3.988% | 10.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.700 | 9.780 | 10.050 | 9.660 | 0.090 | 0.929% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.700 | 9.690 | 9.730 | 9.490 | 0.140 | 1.466% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.900 | 9.550 | 10.020 | 9.530 | -0.330 | -3.340% | 9.36万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.010 | 9.880 | 10.040 | 9.740 | -0.190 | -1.887% | 7.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.690 | 10.070 | 10.080 | 9.650 | 0.360 | 3.708% | 11.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.670 | 9.710 | 9.730 | 9.500 | 0.010 | 0.103% | 5.98万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.510 | 9.700 | 9.790 | 9.510 | 0.120 | 1.253% | 8.33万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.930 | 9.580 | 9.990 | 9.580 | -0.340 | -3.427% | 7.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.670 | 9.920 | 10.020 | 9.650 | 0.230 | 2.374% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.760 | 9.690 | 9.860 | 9.650 | -0.100 | -1.021% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.780 | 9.790 | 9.900 | 9.720 | 0.050 | 0.513% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.800 | 9.740 | 9.820 | 9.700 | -0.110 | -1.117% | 7.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.850 | 9.850 | 10.000 | 9.810 | 0.000 | 0.000% | 9.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.680 | 9.850 | 9.980 | 9.600 | 0.200 | 2.073% | 12.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.430 | 9.650 | 9.740 | 9.390 | 0.180 | 1.901% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.100 | 9.470 | 9.570 | 9.070 | 0.280 | 3.047% | 13.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.120 | 9.190 | 9.370 | 9.020 | 0.290 | 3.258% | 17.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.840 | 8.900 | 8.920 | 8.670 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.850 | 8.900 | 8.950 | 8.800 | 0.020 | 0.225% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.000 | 8.880 | 9.190 | 8.850 | -0.140 | -1.552% | 8.07万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.970 | 9.020 | 9.030 | 8.880 | 0.050 | 0.557% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.210 | 8.970 | 9.220 | 8.850 | -0.240 | -2.606% | 12.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.450 | 9.210 | 9.550 | 9.140 | -0.360 | -3.762% | 16.98万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.660 | 9.570 | 9.670 | 9.460 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.660 | 9.680 | 9.700 | 9.440 | 0.110 | 1.150% | 8.24万 | 0.83亿 | 2.070% |
| 2026-04-15 | 9.560 | 9.570 | 9.670 | 9.490 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.520 | 9.500 | 9.590 | 9.380 | 0.060 | 0.636% | 5.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.510 | 9.440 | 9.560 | 9.360 | 0.000 | 0.000% | 6.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.540 | 9.570 | 9.710 | 9.520 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.520 | 9.450 | 9.600 | 9.410 | 0.000 | 0.000% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.450 | 9.630 | 9.650 | 9.450 | 0.000 | 0.000% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.210 | 9.240 | 9.310 | 9.100 | 0.000 | 0.000% | 5.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.470 | 9.180 | 9.470 | 9.080 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.570 | 9.430 | 9.690 | 9.330 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.590 | 9.620 | 9.670 | 9.520 | 0.000 | 0.000% | 7.20万 | 0.00亿 | 0.000% |