浙江众成（002522）历史行情
以下为浙江众成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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.080 | 4.940 | 5.080 | 4.880 | -0.030 | -0.604% | 22.39万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.000 | 4.970 | 5.120 | 4.960 | -0.160 | -3.119% | 23.77万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.250 | 5.130 | 5.270 | 5.130 | -0.140 | -2.657% | 17.01万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.080 | 5.270 | 5.280 | 5.000 | 0.100 | 1.934% | 28.88万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.250 | 5.170 | 5.360 | 5.170 | -0.100 | -1.898% | 22.36万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.330 | 5.270 | 5.340 | 5.050 | 0.000 | 0.000% | 30.94万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.310 | 5.270 | 5.430 | 5.220 | 0.010 | 0.190% | 27.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.360 | 5.260 | 5.390 | 5.220 | -0.080 | -1.498% | 2,143.87万 | 1.13亿 | 2.368% |
| 2026-10-06 | 5.360 | 5.260 | 5.390 | 5.220 | -0.080 | -1.498% | 2,143.87万 | 1.13亿 | 2.368% |
| 2026-10-05 | 5.360 | 5.260 | 5.390 | 5.220 | -0.080 | -1.498% | 2,143.87万 | 1.13亿 | 2.368% |
| 2026-10-02 | 5.360 | 5.260 | 5.390 | 5.220 | -0.080 | -1.498% | 2,143.87万 | 1.13亿 | 2.368% |
| 2026-10-01 | 5.360 | 5.260 | 5.390 | 5.220 | -0.080 | -1.498% | 2,143.87万 | 1.13亿 | 2.368% |
| 2026-09-30 | 5.360 | 5.260 | 5.390 | 5.220 | -0.080 | -1.498% | 21.44万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.210 | 5.340 | 5.380 | 5.200 | 0.090 | 1.714% | 29.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.570 | 5.250 | 5.570 | 5.210 | -0.340 | -6.082% | 51.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.720 | 5.590 | 5.730 | 5.570 | -0.170 | -2.951% | 4,135.21万 | 2.33亿 | 4.568% |
| 2026-09-24 | 5.720 | 5.590 | 5.730 | 5.570 | -0.170 | -2.951% | 41.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.940 | 5.760 | 5.950 | 5.740 | -0.190 | -3.193% | 59.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.180 | 5.950 | 6.190 | 5.910 | -0.300 | -4.800% | 86.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.020 | 6.250 | 6.350 | 5.910 | 0.160 | 2.627% | 97.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.860 | 6.090 | 6.210 | 5.850 | 0.160 | 2.698% | 111.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.810 | 5.930 | 5.980 | 5.760 | -0.020 | -0.336% | 100.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.860 | 5.950 | 6.150 | 5.820 | 0.140 | 2.410% | 147.61万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.300 | 5.810 | 5.810 | 5.230 | 0.530 | 10.038% | 115.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.170 | 5.280 | 5.400 | 5.160 | 0.120 | 2.326% | 31.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.090 | 5.160 | 5.280 | 5.020 | 0.030 | 0.585% | 27.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.210 | 5.130 | 5.230 | 5.100 | -0.110 | -2.099% | 19.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.250 | 5.240 | 5.300 | 5.220 | -0.010 | -0.190% | 16.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.250 | 5.260 | 5.210 | 0.030 | 0.575% | 15.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.220 | 5.250 | 5.160 | 0.030 | 0.578% | 12.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.250 | 5.190 | 5.290 | 5.130 | -0.060 | -1.143% | 23.35万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.330 | 5.250 | 5.390 | 5.220 | -0.090 | -1.685% | 26.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.280 | 5.340 | 5.380 | 5.250 | 0.030 | 0.565% | 25.19万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.280 | 5.310 | 5.380 | 5.270 | 0.020 | 0.378% | 19.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.230 | 5.290 | 5.300 | 5.200 | 0.010 | 0.189% | 18.68万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.290 | 5.280 | 5.320 | 5.240 | -0.040 | -0.752% | 26.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.340 | 5.320 | 5.350 | 5.250 | 0.020 | 0.377% | 27.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.380 | 5.300 | 5.410 | 5.290 | -0.090 | -1.670% | 33.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.180 | 5.390 | 5.420 | 5.120 | 0.150 | 2.863% | 48.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.190 | 5.240 | 5.330 | 5.150 | 0.130 | 2.544% | 56.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.090 | 5.110 | 5.150 | 5.020 | -0.030 | -0.584% | 28.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.890 | 5.140 | 5.240 | 4.850 | 0.330 | 6.861% | 50.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.990 | 4.810 | 5.010 | 4.810 | -0.230 | -4.563% | 26.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.120 | 5.040 | 5.130 | 4.990 | -0.090 | -1.754% | 24.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.060 | 5.130 | 5.140 | 4.980 | 0.080 | 1.584% | 24.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.980 | 5.050 | 5.070 | 4.940 | 0.070 | 1.406% | 24.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.120 | 4.980 | 5.160 | 4.950 | -0.120 | -2.353% | 24.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.040 | 5.100 | 5.110 | 5.010 | 0.060 | 1.190% | 21.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.070 | 5.040 | 5.110 | 4.980 | -0.030 | -0.592% | 21.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.030 | 5.070 | 5.070 | 4.890 | 0.080 | 1.603% | 30.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.020 | 4.990 | 5.060 | 4.890 | -0.030 | -0.598% | 23.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.040 | 5.020 | 5.090 | 4.940 | -0.020 | -0.397% | 28.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.960 | 5.040 | 5.060 | 4.960 | 0.040 | 0.800% | 28.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.020 | 5.000 | 5.040 | 4.950 | -0.010 | -0.200% | 26.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.890 | 5.010 | 5.010 | 4.860 | 0.090 | 1.829% | 27.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.930 | 4.920 | 4.970 | 4.870 | 0.090 | 1.863% | 33.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.780 | 4.830 | 4.870 | 4.720 | -0.010 | -0.207% | 32.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.750 | 4.840 | 4.850 | 4.680 | 0.070 | 1.468% | 35.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.760 | 4.770 | 4.850 | 4.690 | 0.000 | 0.000% | 43.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.350 | 4.770 | 4.770 | 4.320 | 0.430 | 9.908% | 36.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.410 | 4.340 | 4.460 | 4.330 | -0.130 | -2.908% | 21.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.350 | 4.470 | 4.480 | 4.320 | 0.150 | 3.472% | 27.27万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.520 | 4.320 | 4.580 | 4.320 | -0.250 | -5.470% | 31.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.490 | 4.570 | 4.580 | 4.190 | 0.100 | 2.237% | 40.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.710 | 4.470 | 4.820 | 4.400 | -0.210 | -4.487% | 36.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.820 | 4.680 | 4.880 | 4.630 | -0.160 | -3.306% | 31.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.850 | 4.840 | 4.960 | 4.810 | -0.030 | -0.616% | 27.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.980 | 4.870 | 5.030 | 4.840 | -0.100 | -2.012% | 30.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.730 | 4.970 | 4.970 | 4.700 | 0.210 | 4.412% | 39.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.150 | 4.760 | 5.180 | 4.760 | -0.440 | -8.462% | 48.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.310 | 5.200 | 5.430 | 5.200 | -0.160 | -2.985% | 45.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.310 | 5.360 | 5.410 | 5.060 | 0.030 | 0.563% | 56.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.650 | 5.330 | 5.700 | 5.320 | -0.380 | -6.655% | 50.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.820 | 5.710 | 5.960 | 5.650 | -0.130 | -2.226% | 38.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.020 | 5.840 | 6.030 | 5.750 | -0.150 | -2.504% | 54.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.360 | 5.990 | 6.450 | 5.970 | -0.460 | -7.132% | 91.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.650 | 6.450 | 6.810 | 6.450 | -0.720 | -10.042% | 109.92万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.940 | 7.170 | 7.990 | 7.170 | -0.800 | -10.038% | 128.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.050 | 7.970 | 8.240 | 7.480 | -0.340 | -4.091% | 103.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.950 | 8.310 | 8.440 | 7.950 | 0.420 | 5.323% | 122.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.830 | 7.890 | 8.080 | 7.720 | -0.120 | -1.498% | 95.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.470 | 8.010 | 8.100 | 7.420 | 0.490 | 6.516% | 140.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.620 | 7.520 | 7.780 | 7.290 | -0.090 | -1.183% | 113.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.860 | 7.610 | 7.610 | 6.690 | 0.690 | 9.971% | 84.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.050 | 6.920 | 7.080 | 6.680 | -0.100 | -1.425% | 60.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.190 | 7.020 | 7.190 | 6.830 | -0.200 | -2.770% | 66.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.340 | 7.220 | 7.430 | 7.150 | -0.190 | -2.564% | 60.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.420 | 7.410 | 7.540 | 7.280 | -0.010 | -0.135% | 78.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.900 | 7.420 | 7.540 | 6.890 | 0.570 | 8.321% | 118.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.060 | 6.850 | 7.270 | 6.760 | -0.110 | -1.580% | 58.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.260 | 6.960 | 7.350 | 6.920 | -0.330 | -4.527% | 70.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.280 | 7.290 | 7.480 | 7.170 | 0.010 | 0.137% | 65.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.310 | 7.280 | 7.530 | 7.160 | 0.160 | 2.247% | 54.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.820 | 7.120 | 7.410 | 6.810 | -0.150 | -2.063% | 79.07万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.080 | 7.270 | 7.380 | 7.010 | 0.190 | 2.684% | 90.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.590 | 7.080 | 7.130 | 6.590 | 0.400 | 5.988% | 96.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.470 | 6.680 | 7.040 | 6.460 | 0.280 | 4.375% | 97.94万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.290 | 6.400 | 6.480 | 6.240 | 0.090 | 1.426% | 32.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.090 | 6.310 | 6.400 | 5.990 | 0.110 | 1.774% | 40.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.630 | 6.200 | 6.800 | 6.130 | -0.340 | -5.199% | 61.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.510 | 6.540 | 6.620 | 6.370 | -0.080 | -1.208% | 47.50万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.500 | 6.620 | 6.960 | 6.500 | 0.050 | 0.761% | 57.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.720 | 6.570 | 6.720 | 6.450 | -0.150 | -2.232% | 42.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.810 | 6.720 | 6.950 | 6.630 | -0.070 | -1.031% | 49.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.540 | 6.790 | 6.830 | 6.470 | 0.270 | 4.141% | 50.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.740 | 6.520 | 6.990 | 6.500 | -0.210 | -3.120% | 67.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.610 | 6.730 | 6.890 | 6.370 | 0.080 | 1.203% | 75.26万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.750 | 6.650 | 6.780 | 6.540 | -0.100 | -1.481% | 50.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.790 | 6.750 | 6.910 | 6.680 | -0.120 | -1.747% | 61.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.260 | 6.870 | 7.290 | 6.800 | -0.340 | -4.716% | 102.89万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.410 | 7.210 | 7.780 | 7.180 | -0.200 | -2.699% | 139.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.610 | 7.410 | 7.800 | 7.290 | -0.300 | -3.891% | 172.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.990 | 7.710 | 7.710 | 6.990 | 0.700 | 9.986% | 81.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.990 | 7.010 | 7.280 | 6.900 | 0.040 | 0.574% | 130.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.550 | 6.970 | 7.000 | 6.500 | 0.330 | 4.970% | 100.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.520 | 6.640 | 6.840 | 6.490 | 0.180 | 2.786% | 66.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.360 | 6.460 | 6.460 | 6.310 | 0.130 | 2.054% | 51.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.450 | 6.330 | 6.490 | 6.260 | -0.090 | -1.402% | 68.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.990 | 6.420 | 6.420 | 5.960 | 0.590 | 10.120% | 70.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.050 | 5.830 | 6.090 | 5.810 | -0.260 | -4.269% | 32.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.020 | 6.090 | 6.110 | 5.960 | 0.020 | 0.329% | 22.75万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.040 | 6.070 | 6.160 | 5.960 | 0.010 | 0.165% | 28.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.210 | 6.060 | 6.230 | 6.030 | -0.150 | -2.415% | 29.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.080 | 6.210 | 6.220 | 6.000 | -0.050 | -0.799% | 31.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.240 | 6.260 | 6.420 | 6.100 | 0.000 | 0.000% | 48.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.150 | 6.260 | 6.340 | 6.130 | 0.000 | 0.000% | 35.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.100 | 6.170 | 6.190 | 6.080 | 0.000 | 0.000% | 28.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.070 | 6.150 | 6.170 | 5.960 | 0.100 | 1.650% | 33.57万 | 2.06亿 | 3.710% |
| 2026-04-15 | 6.180 | 6.050 | 6.220 | 6.020 | 0.000 | 0.000% | 49.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.960 | 6.250 | 6.350 | 5.960 | 0.290 | 4.866% | 74.52万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.940 | 5.960 | 5.970 | 5.840 | 0.000 | 0.000% | 22.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.990 | 6.000 | 6.110 | 5.960 | 0.000 | 0.000% | 25.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.980 | 5.970 | 6.060 | 5.930 | 0.000 | 0.000% | 29.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.880 | 6.060 | 6.080 | 5.830 | 0.000 | 0.000% | 37.00万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.590 | 5.780 | 5.880 | 5.580 | 0.000 | 0.000% | 32.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.770 | 5.560 | 5.830 | 5.540 | 0.000 | 0.000% | 21.44万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.840 | 5.750 | 5.960 | 5.700 | 0.000 | 0.000% | 27.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.720 | 5.830 | 5.930 | 5.700 | 0.000 | 0.000% | 25.58万 | 0.00亿 | 0.000% |