众兴菌业

002772
🏛️ 中国 →
10.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.70 9.75 9.45 9.50 10,518.9K
09:35 9.53 9.63 9.46 9.58 2,863.9K
09:40 9.58 9.71 9.57 9.68 2,363.8K
09:45 9.68 9.87 9.67 9.72 3,334.7K
09:50 9.72 9.82 9.70 9.78 2,728.8K
09:55 9.80 9.82 9.65 9.68 2,263.5K
10:00 9.68 9.75 9.65 9.70 1,396.5K
10:05 9.70 9.74 9.68 9.73 848.0K
10:10 9.71 9.85 9.69 9.80 1,573.0K
10:15 9.80 9.99 9.80 9.92 2,257.5K
10:20 9.92 10.04 9.88 9.88 1,338.6K
10:25 9.88 9.95 9.87 9.91 559.7K
10:30 9.90 9.99 9.87 9.90 665.4K
10:35 9.89 9.93 9.88 9.90 662.1K
10:40 9.92 9.96 9.83 9.85 743.8K
10:45 9.85 9.86 9.83 9.84 276.0K
10:50 9.83 9.90 9.82 9.90 353.4K
10:55 9.89 9.89 9.85 9.85 213.1K
11:00 9.84 9.87 9.82 9.83 414.8K
11:05 9.86 9.90 9.85 9.89 414.2K
11:10 9.90 9.95 9.86 9.86 608.7K
11:15 9.85 9.86 9.81 9.81 201.3K
11:20 9.82 9.84 9.81 9.84 278.0K
11:25 9.84 9.85 9.80 9.81 252.6K
13:00 9.80 9.80 9.67 9.70 467.2K
13:05 9.70 9.74 9.69 9.72 338.0K
13:10 9.73 9.82 9.70 9.79 661.0K
13:15 9.80 9.97 9.79 9.88 1,480.0K
13:20 9.87 10.14 9.84 10.14 3,156.1K
13:25 10.14 10.14 10.14 10.14 379.2K
13:30 10.14 10.14 10.14 10.14 145.6K
13:35 10.14 10.14 10.14 10.14 75.5K
13:40 10.14 10.14 10.14 10.14 48.6K
13:45 10.14 10.14 10.14 10.14 33.8K
13:50 10.14 10.14 10.14 10.14 15.4K
13:55 10.14 10.14 10.14 10.14 128.3K
14:00 10.14 10.14 10.14 10.14 71.5K
14:05 10.14 10.14 10.14 10.14 14.9K
14:10 10.14 10.14 10.14 10.14 80.6K
14:15 10.14 10.14 10.14 10.14 49.7K
14:20 10.14 10.14 10.14 10.14 21.4K
14:25 10.14 10.14 10.14 10.14 12.8K
14:30 10.14 10.14 10.14 10.14 28.0K
14:35 10.14 10.14 10.14 10.14 16.6K
14:40 10.14 10.14 10.14 10.14 28.5K
14:45 10.14 10.14 10.14 10.14 33.6K
14:50 10.14 10.14 10.14 10.14 170.0K
14:55 10.14 10.14 10.14 10.14 45.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.67 10.14 9.42 10.14 44.7M
2025-09-25 9.43 9.45 8.96 9.22 25.7M
2025-09-24 9.57 9.64 9.33 9.40 17.5M
2025-09-23 9.74 10.09 9.49 9.61 19.2M
2025-09-22 10.03 10.10 9.54 9.75 22.1M
2025-09-19 10.19 10.54 10.01 10.06 28.3M
2025-09-18 10.55 10.86 9.91 10.04 39.3M
2025-09-17 10.19 10.65 10.02 10.54 43.8M
2025-09-16 9.95 10.51 9.73 10.29 54.7M
2025-09-15 10.01 10.68 9.65 9.95 78.6M
2025-09-12 9.33 10.09 9.30 10.09 71.3M
2025-09-11 8.50 9.17 8.43 9.17 32.8M
2025-09-10 8.00 8.38 7.98 8.34 22.1M
2025-09-09 8.07 8.07 7.95 7.99 4.7M
2025-09-08 7.93 8.06 7.91 8.04 6.0M
2025-09-05 8.00 8.00 7.82 7.93 5.5M
2025-09-04 7.85 8.00 7.80 7.98 7.3M
2025-09-03 8.04 8.04 7.81 7.83 5.9M
2025-09-02 8.02 8.05 7.91 8.02 5.7M
2025-09-01 8.00 8.06 7.83 8.06 6.7M
2025-08-29 8.02 8.09 7.98 7.99 5.8M
2025-08-28 8.10 8.17 7.82 8.03 10.0M
2025-08-27 8.32 8.34 8.11 8.12 10.4M
2025-08-26 8.25 8.35 8.21 8.32 8.6M
2025-08-25 8.22 8.27 8.19 8.25 8.2M
2025-08-22 8.28 8.30 8.14 8.23 10.3M
2025-08-21 8.27 8.34 8.25 8.28 8.1M
2025-08-20 8.19 8.26 8.18 8.25 6.8M
2025-08-19 8.28 8.28 8.19 8.20 9.0M
2025-08-18 8.43 8.47 8.22 8.24 15.5M
2025-08-15 8.23 8.33 8.23 8.27 9.3M
2025-08-14 8.43 8.44 8.23 8.23 8.0M
2025-08-13 8.43 8.47 8.33 8.41 6.9M
2025-08-12 8.43 8.49 8.36 8.39 7.0M
2025-08-11 8.41 8.52 8.38 8.43 9.1M
2025-08-08 8.33 8.40 8.27 8.39 7.0M
2025-08-07 8.29 8.36 8.29 8.32 6.6M
2025-08-06 8.33 8.34 8.25 8.29 5.2M
2025-08-05 8.22 8.33 8.22 8.31 7.6M
2025-08-04 8.16 8.26 8.13 8.20 4.5M
2025-08-01 8.13 8.28 8.13 8.20 7.1M
2025-07-31 8.30 8.32 8.13 8.15 7.5M
2025-07-30 8.20 8.25 8.15 8.22 6.5M
2025-07-29 8.28 8.28 8.12 8.20 7.4M
2025-07-28 8.30 8.34 8.26 8.29 5.8M
2025-07-25 8.28 8.32 8.22 8.25 6.3M
2025-07-24 8.21 8.27 8.21 8.25 6.3M
2025-07-23 8.29 8.35 8.21 8.22 7.1M
2025-07-22 8.29 8.32 8.19 8.27 8.2M
2025-07-21 8.25 8.34 8.23 8.31 6.7M
2025-07-18 8.27 8.31 8.22 8.25 6.0M
2025-07-17 8.25 8.38 8.24 8.26 7.6M
2025-07-16 8.15 8.32 8.15 8.30 12.3M
2025-07-15 8.44 8.50 8.13 8.19 17.2M
2025-07-14 8.07 8.17 8.05 8.12 6.9M
2025-07-11 8.06 8.07 8.00 8.06 7.2M
2025-07-10 8.02 8.05 7.95 8.04 6.1M
2025-07-09 8.05 8.08 7.99 8.03 6.2M
2025-07-08 8.05 8.06 7.97 8.05 7.1M
2025-07-07 7.94 8.08 7.86 8.07 8.0M
2025-07-04 7.95 7.99 7.92 7.94 6.7M
2025-07-03 7.93 7.99 7.91 7.95 6.3M
2025-07-02 7.91 7.96 7.88 7.95 6.1M
2025-07-01 7.80 7.91 7.80 7.91 8.2M
2025-06-30 7.79 7.85 7.75 7.81 6.5M
2025-06-27 7.80 7.85 7.75 7.79 5.2M
2025-06-26 7.88 7.88 7.78 7.79 5.5M
2025-06-25 7.87 7.99 7.82 7.87 7.9M
2025-06-24 7.68 7.88 7.66 7.84 7.3M
2025-06-23 7.55 7.71 7.47 7.69 6.3M
2025-06-20 7.68 7.73 7.57 7.59 6.6M
2025-06-19 7.93 7.98 7.66 7.68 14.1M
2025-06-18 8.06 8.09 7.94 7.97 7.6M
2025-06-17 8.04 8.14 8.01 8.06 8.7M
2025-06-16 8.00 8.05 7.96 8.02 8.7M
2025-06-13 8.13 8.29 8.03 8.05 11.8M
2025-06-12 8.18 8.22 8.11 8.19 11.5M
2025-06-11 8.18 8.20 8.08 8.12 12.1M
2025-06-10 8.16 8.34 8.04 8.18 23.0M
2025-06-09 7.95 8.27 7.95 8.05 18.3M
2025-06-06 7.86 7.93 7.84 7.89 6.9M
2025-06-05 7.94 7.95 7.82 7.89 8.3M
2025-06-04 7.88 7.95 7.80 7.94 9.8M
2025-06-03 7.75 7.86 7.73 7.86 7.9M
2025-05-30 7.83 7.93 7.77 7.82 10.9M
2025-05-29 7.80 7.88 7.74 7.86 9.6M
2025-05-28 7.84 7.88 7.75 7.83 8.3M
2025-05-27 7.75 7.89 7.72 7.86 12.3M
2025-05-26 7.70 7.80 7.67 7.75 9.7M
2025-05-23 7.80 7.89 7.70 7.70 12.6M
2025-05-22 8.01 8.04 7.81 7.83 17.7M
2025-05-21 8.10 8.19 7.98 8.04 23.4M
2025-05-20 8.07 8.35 7.99 8.22 36.9M
2025-05-19 8.10 8.11 7.88 8.02 29.0M
2025-05-16 8.88 8.97 8.32 8.42 53.1M
2025-05-15 7.87 8.69 7.85 8.69 46.3M
2025-05-14 7.87 7.91 7.82 7.90 8.1M
2025-05-13 7.91 7.94 7.85 7.89 8.2M
2025-05-12 8.06 8.07 7.86 7.92 14.1M
2025-05-09 7.99 8.03 7.89 8.03 14.2M
2025-05-08 7.90 8.01 7.87 7.96 12.0M
2025-05-07 7.83 8.01 7.83 8.00 21.8M
2025-05-06 7.76 7.81 7.72 7.81 11.6M
2025-04-30 7.86 7.92 7.73 7.73 14.9M
2025-04-29 7.75 7.91 7.69 7.90 17.0M
2025-04-28 7.80 7.92 7.66 7.72 13.2M
2025-04-25 7.80 7.81 7.71 7.77 9.5M
2025-04-24 7.76 7.88 7.72 7.78 11.7M
2025-04-23 7.90 7.92 7.73 7.76 16.4M
2025-04-22 7.96 8.05 7.84 7.94 22.0M
2025-04-21 7.80 7.94 7.68 7.92 23.1M
2025-04-18 7.78 7.81 7.61 7.70 13.0M
2025-04-17 7.66 7.83 7.60 7.80 17.8M
2025-04-16 7.77 7.79 7.51 7.66 17.0M
2025-04-15 7.83 7.87 7.70 7.79 18.3M
2025-04-14 7.65 7.96 7.65 7.85 25.8M
2025-04-11 8.00 8.00 7.62 7.65 34.9M
2025-04-10 7.70 8.15 7.70 8.15 48.6M
2025-04-09 8.00 8.38 7.61 7.94 56.0M
2025-04-08 7.26 7.94 7.26 7.94 40.5M
2025-04-07 7.28 7.85 7.07 7.22 28.8M
2025-04-03 7.37 7.51 7.33 7.48 6.5M
2025-04-02 7.36 7.39 7.31 7.38 4.5M
2025-04-01 7.21 7.40 7.19 7.34 6.6M
2025-03-31 7.28 7.31 7.13 7.18 6.6M
2025-03-28 7.42 7.43 7.25 7.29 7.0M
2025-03-27 7.51 7.51 7.38 7.43 4.8M
2025-03-26 7.36 7.54 7.31 7.52 8.5M
2025-03-25 7.43 7.43 7.22 7.36 9.3M
2025-03-24 7.60 7.63 7.30 7.38 11.6M
2025-03-21 7.55 7.63 7.47 7.59 11.2M
2025-03-20 7.46 7.53 7.42 7.53 6.4M
2025-03-19 7.54 7.55 7.41 7.46 10.2M
2025-03-18 7.59 7.64 7.48 7.54 7.4M
2025-03-17 7.48 7.64 7.46 7.59 12.7M
2025-03-14 7.38 7.44 7.34 7.44 10.6M
2025-03-13 7.22 7.42 7.20 7.41 14.2M
2025-03-12 7.21 7.23 7.16 7.21 3.8M
2025-03-11 7.16 7.22 7.12 7.21 5.0M
2025-03-10 7.16 7.21 7.13 7.19 4.8M
2025-03-07 7.15 7.18 7.12 7.14 4.1M
2025-03-06 7.15 7.16 7.10 7.16 4.7M
2025-03-05 7.22 7.22 7.08 7.14 6.0M
2025-03-04 7.13 7.21 7.08 7.19 6.7M
2025-03-03 7.10 7.22 7.10 7.14 5.5M
2025-02-28 7.24 7.29 7.07 7.08 7.6M
2025-02-27 7.17 7.29 7.16 7.27 9.3M
2025-02-26 7.12 7.18 7.12 7.18 6.9M
2025-02-25 7.28 7.29 7.10 7.14 13.0M
2025-02-24 7.27 7.55 7.26 7.36 21.8M
2025-02-21 7.12 7.16 7.05 7.10 5.2M
2025-02-20 7.10 7.17 7.07 7.13 4.9M
2025-02-19 7.13 7.15 7.09 7.12 4.8M
2025-02-18 7.27 7.28 7.07 7.07 6.6M
2025-02-17 7.19 7.30 7.18 7.28 5.7M
2025-02-14 7.25 7.26 7.17 7.19 4.7M
2025-02-13 7.28 7.32 7.22 7.23 4.7M
2025-02-12 7.30 7.34 7.21 7.30 5.1M
2025-02-11 7.30 7.33 7.23 7.31 4.5M
2025-02-10 7.25 7.32 7.23 7.31 5.6M
2025-02-07 7.16 7.29 7.14 7.25 6.2M
2025-02-06 7.13 7.16 7.04 7.16 5.4M
2025-02-05 7.26 7.29 7.09 7.13 6.6M
2025-01-27 7.15 7.33 7.15 7.21 6.1M
2025-01-24 7.11 7.19 7.06 7.10 6.4M
2025-01-23 7.12 7.24 7.06 7.11 6.1M
2025-01-22 7.09 7.23 7.03 7.07 4.0M
2025-01-21 7.26 7.32 7.06 7.12 5.3M
2025-01-20 7.26 7.30 7.15 7.23 5.4M
2025-01-17 7.25 7.28 7.08 7.23 5.7M
2025-01-16 7.07 7.18 7.03 7.18 7.1M
2025-01-15 7.03 7.08 6.95 7.02 4.5M
2025-01-14 6.85 7.03 6.85 7.03 6.6M
2025-01-13 6.81 6.84 6.60 6.81 5.6M
2025-01-10 7.09 7.10 6.83 6.83 5.7M
2025-01-09 7.09 7.14 7.03 7.07 4.1M
2025-01-08 7.13 7.18 6.96 7.11 6.8M
2025-01-07 7.06 7.17 6.98 7.17 6.8M
2025-01-06 7.10 7.18 6.92 7.05 7.5M
2025-01-03 7.40 7.42 7.08 7.13 10.9M
2025-01-02 7.36 7.57 7.30 7.37 9.5M