众兴菌业（002772）历史行情

以下为众兴菌业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
2026-10-09	10.740	10.940	10.940	10.510	0.280	2.627%	1,049.73万	1.13亿	2.825%
2026-10-08	10.590	10.660	10.850	10.590	0.080	0.756%	7.83万	0.00亿	0.000%
2026-10-07	10.600	10.580	10.660	10.450	0.190	1.829%	645.30万	0.68亿	1.736%
2026-10-06	10.600	10.580	10.660	10.450	0.190	1.829%	645.30万	0.68亿	1.736%
2026-10-05	10.600	10.580	10.660	10.450	0.190	1.829%	645.30万	0.68亿	1.736%
2026-10-02	10.600	10.580	10.660	10.450	0.190	1.829%	645.30万	0.68亿	1.736%
2026-10-01	10.600	10.580	10.660	10.450	0.190	1.829%	645.30万	0.68亿	1.736%
2026-09-30	10.600	10.580	10.660	10.450	0.190	1.829%	6.45万	0.00亿	0.000%
2026-09-29	10.260	10.390	10.480	10.190	0.130	1.267%	9.40万	0.00亿	0.000%
2026-09-28	10.670	10.260	10.740	10.250	-0.380	-3.571%	10.58万	0.00亿	0.000%
2026-09-27	10.900	10.640	11.070	10.620	-0.310	-2.831%	845.89万	0.91亿	2.276%
2026-09-24	10.900	10.640	11.070	10.620	-0.310	-2.831%	8.46万	0.00亿	0.000%
2026-09-23	11.090	10.950	11.140	10.910	-0.200	-1.794%	6.92万	0.00亿	0.000%
2026-09-22	11.140	11.150	11.340	10.940	-0.030	-0.268%	12.25万	0.00亿	0.000%
2026-09-21	10.920	11.180	11.230	10.810	0.210	1.914%	12.65万	0.00亿	0.000%
2026-09-18	10.850	10.970	11.110	10.750	0.080	0.735%	12.58万	0.00亿	0.000%
2026-09-17	10.670	10.890	10.940	10.510	0.210	1.966%	16.29万	0.00亿	0.000%
2026-09-16	10.720	10.680	10.750	10.530	-0.060	-0.559%	10.13万	0.00亿	0.000%
2026-09-15	11.060	10.740	11.060	10.700	-0.300	-2.717%	12.05万	0.00亿	0.000%
2026-09-14	11.400	11.040	11.470	11.020	-0.430	-3.749%	15.63万	0.00亿	0.000%
2026-09-11	11.850	11.470	12.150	11.370	-0.450	-3.775%	15.69万	0.00亿	0.000%
2026-09-10	12.420	11.920	12.450	11.890	-0.370	-3.011%	16.88万	0.00亿	0.000%
2026-09-09	12.090	12.290	12.610	12.090	-0.110	-0.887%	27.52万	0.00亿	0.000%
2026-09-08	12.070	12.400	12.850	11.970	0.440	3.679%	34.23万	0.00亿	0.000%
2026-09-07	11.530	11.960	12.150	11.460	0.360	3.103%	21.29万	0.00亿	0.000%
2026-09-04	11.320	11.600	11.820	11.220	0.170	1.487%	19.87万	0.00亿	0.000%
2026-09-03	11.340	11.430	11.520	11.110	0.190	1.690%	18.16万	0.00亿	0.000%
2026-09-02	11.690	11.240	11.720	11.210	-0.770	-6.411%	27.53万	0.00亿	0.000%
2026-09-01	11.650	12.010	12.440	11.590	0.210	1.780%	33.86万	0.00亿	0.000%
2026-08-31	11.760	11.800	12.490	11.480	-0.070	-0.590%	37.27万	0.00亿	0.000%
2026-08-28	11.140	11.870	12.060	11.080	0.740	6.649%	30.35万	0.00亿	0.000%
2026-08-27	10.730	11.130	11.210	10.730	0.370	3.439%	16.49万	0.00亿	0.000%
2026-08-26	10.580	10.760	10.950	10.570	0.020	0.186%	10.71万	0.00亿	0.000%
2026-08-25	10.200	10.740	10.840	10.160	0.460	4.475%	15.50万	0.00亿	0.000%
2026-08-24	10.410	10.280	10.470	10.100	-0.150	-1.438%	11.94万	0.00亿	0.000%
2026-08-21	10.650	10.430	10.650	10.340	-0.310	-2.886%	12.73万	0.00亿	0.000%
2026-08-20	10.940	10.740	11.000	10.620	0.080	0.750%	18.32万	0.00亿	0.000%
2026-08-19	11.270	10.660	11.270	10.620	-0.910	-7.865%	28.23万	0.00亿	0.000%
2026-08-18	10.810	11.570	11.660	10.750	0.800	7.428%	31.86万	0.00亿	0.000%
2026-08-17	10.650	10.770	10.840	10.510	0.290	2.767%	14.25万	0.00亿	0.000%
2026-08-14	10.560	10.480	10.590	10.330	-0.090	-0.851%	8.03万	0.00亿	0.000%
2026-08-13	10.720	10.570	10.740	10.560	-0.140	-1.307%	8.66万	0.00亿	0.000%
2026-08-12	10.600	10.710	10.770	10.580	0.070	0.658%	7.64万	0.00亿	0.000%
2026-08-11	10.930	10.640	10.980	10.620	-0.290	-2.653%	9.30万	0.00亿	0.000%
2026-08-10	10.740	10.930	10.960	10.670	0.230	2.150%	8.80万	0.00亿	0.000%
2026-08-07	10.640	10.700	10.740	10.510	0.050	0.469%	8.73万	0.00亿	0.000%
2026-08-06	10.480	10.650	10.680	10.410	0.150	1.429%	9.57万	0.00亿	0.000%
2026-08-05	10.370	10.500	10.540	10.370	0.080	0.768%	9.48万	0.00亿	0.000%
2026-08-04	10.430	10.420	10.470	10.340	0.010	0.096%	8.60万	0.00亿	0.000%
2026-08-03	10.240	10.410	10.480	10.170	0.170	1.660%	11.19万	0.00亿	0.000%
2026-07-31	9.930	10.240	10.270	9.930	0.320	3.226%	11.34万	0.00亿	0.000%
2026-07-30	10.130	9.920	10.390	9.900	-0.250	-2.458%	17.80万	0.00亿	0.000%
2026-07-29	9.870	10.170	10.250	9.850	0.350	3.564%	16.61万	0.00亿	0.000%
2026-07-28	9.570	9.820	9.890	9.570	0.140	1.446%	10.95万	0.00亿	0.000%
2026-07-27	9.320	9.680	9.740	9.260	0.380	4.086%	13.73万	0.00亿	0.000%
2026-07-24	9.540	9.300	9.630	9.290	-0.370	-3.826%	12.30万	0.00亿	0.000%
2026-07-23	9.320	9.670	9.690	9.270	0.330	3.533%	17.15万	0.00亿	0.000%
2026-07-22	9.460	9.340	9.640	9.280	-0.230	-2.403%	18.63万	0.00亿	0.000%
2026-07-21	9.720	9.570	9.750	9.200	-0.150	-1.543%	21.06万	0.00亿	0.000%
2026-07-20	10.190	9.720	10.300	9.500	-0.470	-4.612%	22.53万	0.00亿	0.000%
2026-07-17	10.420	10.190	10.740	10.050	-0.410	-3.868%	20.50万	0.00亿	0.000%
2026-07-16	11.200	10.600	11.250	10.600	-1.180	-10.017%	27.73万	0.00亿	0.000%
2026-07-15	11.890	11.780	12.300	11.780	-1.310	-10.008%	18.31万	0.00亿	0.000%
2026-07-14	12.860	13.090	13.190	12.560	-0.040	-0.305%	14.25万	0.00亿	0.000%
2026-07-13	12.800	13.130	13.180	12.620	0.410	3.223%	14.30万	0.00亿	0.000%
2026-07-10	12.450	12.720	13.050	12.200	0.120	0.952%	11.60万	0.00亿	0.000%
2026-07-09	12.800	12.600	12.850	12.170	-0.390	-3.002%	14.97万	0.00亿	0.000%
2026-07-08	12.600	12.990	13.310	12.280	0.350	2.769%	17.92万	0.00亿	0.000%
2026-07-07	13.100	12.640	13.440	12.590	-0.470	-3.585%	13.55万	0.00亿	0.000%
2026-07-06	13.580	13.110	13.800	12.730	-0.770	-5.548%	26.02万	0.00亿	0.000%
2026-07-03	12.610	13.880	14.060	12.470	1.080	8.438%	33.33万	0.00亿	0.000%
2026-07-02	11.910	12.800	13.070	11.910	0.820	6.845%	19.55万	0.00亿	0.000%
2026-07-01	11.400	11.980	12.170	11.310	0.620	5.458%	11.74万	0.00亿	0.000%
2026-06-30	11.690	11.360	11.740	11.280	-0.480	-4.054%	7.15万	0.00亿	0.000%
2026-06-29	11.450	11.840	11.970	11.100	0.240	2.069%	10.75万	0.00亿	0.000%
2026-06-26	11.980	11.600	12.050	11.530	-0.370	-3.091%	7.56万	0.00亿	0.000%
2026-06-25	12.370	11.970	12.370	11.870	-0.300	-2.445%	6.02万	0.00亿	0.000%
2026-06-24	12.400	12.270	12.460	12.180	-0.210	-1.683%	5.34万	0.00亿	0.000%
2026-06-23	12.390	12.480	12.680	12.320	0.040	0.322%	6.74万	0.00亿	0.000%
2026-06-22	12.480	12.440	12.560	11.980	-0.170	-1.348%	9.56万	0.00亿	0.000%
2026-06-18	12.590	12.610	12.840	12.460	-0.080	-0.630%	6.63万	0.00亿	0.000%
2026-06-17	12.880	12.690	12.910	12.590	-0.270	-2.083%	6.41万	0.00亿	0.000%
2026-06-16	13.000	12.960	13.100	12.850	-0.190	-1.445%	6.49万	0.00亿	0.000%
2026-06-15	13.080	13.150	13.230	12.920	0.180	1.388%	8.06万	0.00亿	0.000%
2026-06-12	12.820	12.970	12.980	12.460	0.230	1.805%	8.36万	0.00亿	0.000%
2026-06-11	13.040	12.740	13.220	12.540	-0.450	-3.412%	9.24万	0.00亿	0.000%
2026-06-10	12.900	13.190	13.560	12.800	0.200	1.540%	13.99万	0.00亿	0.000%
2026-06-09	12.290	12.990	13.090	12.190	0.830	6.826%	16.80万	0.00亿	0.000%
2026-06-08	12.380	12.160	12.700	11.960	-0.440	-3.492%	9.54万	0.00亿	0.000%
2026-06-05	12.680	12.600	12.860	12.410	-0.010	-0.079%	8.19万	0.00亿	0.000%
2026-06-04	12.860	12.610	12.920	12.400	-0.290	-2.248%	6.52万	0.00亿	0.000%
2026-06-03	13.130	12.900	13.170	12.760	-0.210	-1.602%	10.48万	0.00亿	0.000%
2026-06-02	13.680	13.110	13.760	13.040	-0.550	-4.026%	10.33万	0.00亿	0.000%
2026-06-01	13.420	13.660	13.730	13.350	0.220	1.637%	10.95万	0.00亿	0.000%
2026-05-29	13.750	13.440	13.930	13.390	-0.310	-2.255%	8.66万	0.00亿	0.000%
2026-05-28	13.820	13.750	13.980	13.590	-0.080	-0.578%	5.98万	0.00亿	0.000%
2026-05-27	14.060	13.830	14.090	13.690	-0.240	-1.706%	5.68万	0.00亿	0.000%
2026-05-26	14.350	14.070	14.380	13.660	-0.310	-2.156%	10.08万	0.00亿	0.000%
2026-05-25	14.700	14.380	14.860	14.340	-0.250	-1.709%	7.49万	0.00亿	0.000%
2026-05-22	14.870	14.630	14.870	14.510	-0.010	-0.068%	5.73万	0.00亿	0.000%
2026-05-21	14.950	14.640	15.210	14.600	-0.310	-2.074%	7.77万	0.00亿	0.000%
2026-05-20	15.050	14.950	15.100	14.660	-0.210	-1.385%	7.10万	0.00亿	0.000%
2026-05-19	15.220	15.160	15.250	14.960	0.100	0.664%	5.14万	0.00亿	0.000%
2026-05-18	15.360	15.060	15.380	14.820	-0.270	-1.761%	8.01万	0.00亿	0.000%
2026-05-15	15.350	15.330	15.520	15.160	-0.030	-0.195%	6.23万	0.00亿	0.000%
2026-05-14	15.700	15.360	15.790	15.300	-0.440	-2.785%	7.88万	0.00亿	0.000%
2026-05-13	15.630	15.800	16.010	15.600	0.090	0.573%	9.00万	0.00亿	0.000%
2026-05-12	16.120	15.710	16.280	15.680	-0.410	-2.543%	9.59万	0.00亿	0.000%
2026-05-11	16.650	16.120	16.680	16.040	-0.620	-3.704%	12.84万	0.00亿	0.000%
2026-05-08	16.080	16.740	16.800	16.080	0.630	3.911%	12.87万	0.00亿	0.000%
2026-05-07	16.260	16.110	16.430	15.880	-0.150	-0.923%	12.61万	0.00亿	0.000%
2026-05-06	16.970	16.260	16.970	16.190	-0.680	-4.014%	17.70万	0.00亿	0.000%
2026-04-30	16.880	16.940	17.150	16.650	-0.090	-0.528%	8.13万	0.00亿	0.000%
2026-04-29	17.020	17.030	17.670	16.900	-0.050	-0.293%	10.50万	0.00亿	0.000%
2026-04-28	17.010	17.080	17.120	16.650	-0.110	-0.640%	9.42万	0.00亿	0.000%
2026-04-27	17.510	17.190	17.540	16.700	-0.260	-1.490%	12.24万	0.00亿	0.000%
2026-04-24	17.920	17.450	18.490	17.420	-0.720	-3.963%	12.97万	0.00亿	0.000%
2026-04-23	17.580	18.170	18.900	17.500	0.410	2.309%	19.25万	0.00亿	0.000%
2026-04-22	18.320	17.760	18.320	17.000	-0.730	-3.948%	25.41万	0.00亿	0.000%
2026-04-21	19.000	18.490	19.000	18.150	-0.210	-1.123%	9.02万	0.00亿	0.000%
2026-04-20	18.700	18.700	19.020	18.430	0.510	2.804%	15.50万	0.00亿	0.000%
2026-04-17	17.860	18.190	18.600	17.430	0.310	1.734%	11.63万	0.00亿	0.000%
2026-04-16	17.550	17.880	18.120	17.440	0.250	1.418%	12.62万	0.00亿	0.000%
2026-04-15	16.550	17.630	17.680	16.210	1.050	6.333%	17.40万	0.00亿	0.000%
2026-04-14	16.320	16.580	16.650	15.500	0.260	1.593%	15.36万	0.00亿	0.000%
2026-04-13	17.050	16.320	17.300	16.240	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-10	17.410	17.060	17.430	16.700	0.000	0.000%	11.08万	0.00亿	0.000%
2026-04-09	16.950	17.240	17.500	16.790	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-08	16.380	17.040	17.190	16.370	0.000	0.000%	11.85万	0.00亿	0.000%
2026-04-07	16.340	16.200	16.560	16.100	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-03	16.450	16.340	16.990	16.170	0.000	0.000%	10.73万	0.00亿	0.000%
2026-04-02	16.020	16.450	16.760	16.020	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-01	15.900	16.200	16.220	15.580	0.000	0.000%	10.20万	0.00亿	0.000%