众合科技

000925
🏛️ 中国 →
7.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.01 8.08 7.91 7.97 18.1M
2025-09-26 8.13 8.14 7.97 8.01 19.7M
2025-09-25 8.25 8.35 8.09 8.12 27.9M
2025-09-24 8.00 8.33 8.00 8.26 38.5M
2025-09-23 7.95 8.21 7.71 8.11 43.8M
2025-09-22 7.80 8.12 7.77 7.94 28.0M
2025-09-19 7.75 7.84 7.66 7.80 16.4M
2025-09-18 7.82 7.94 7.67 7.77 21.7M
2025-09-17 7.78 7.88 7.75 7.82 12.7M
2025-09-16 7.78 7.82 7.70 7.79 13.3M
2025-09-15 7.80 7.85 7.71 7.78 15.1M
2025-09-12 7.78 7.98 7.71 7.80 20.4M
2025-09-11 7.57 7.75 7.48 7.75 14.6M
2025-09-10 7.59 7.65 7.54 7.57 10.1M
2025-09-09 7.72 7.73 7.57 7.61 12.0M
2025-09-08 7.73 7.83 7.70 7.74 16.1M
2025-09-05 7.58 7.72 7.52 7.71 11.7M
2025-09-04 7.68 7.73 7.46 7.56 17.7M
2025-09-03 7.94 7.95 7.62 7.65 16.9M
2025-09-02 8.11 8.17 7.82 7.93 22.0M
2025-09-01 8.10 8.22 8.09 8.12 13.9M
2025-08-29 8.22 8.23 8.07 8.09 14.8M
2025-08-28 8.14 8.25 7.93 8.20 21.4M
2025-08-27 8.39 8.43 8.13 8.14 22.1M
2025-08-26 8.26 8.44 8.23 8.38 25.0M
2025-08-25 8.31 8.36 8.20 8.28 20.2M
2025-08-22 8.22 8.28 8.19 8.27 16.4M
2025-08-21 8.29 8.36 8.22 8.25 22.1M
2025-08-20 8.20 8.29 8.16 8.29 23.6M
2025-08-19 8.16 8.21 8.09 8.17 16.8M
2025-08-18 8.13 8.29 8.11 8.16 28.0M
2025-08-15 7.88 8.00 7.85 7.99 13.3M
2025-08-14 8.09 8.10 7.85 7.87 15.2M
2025-08-13 8.03 8.10 8.03 8.07 13.0M
2025-08-12 8.05 8.11 8.00 8.07 11.8M
2025-08-11 8.10 8.15 8.04 8.09 13.9M
2025-08-08 8.05 8.14 7.97 8.08 17.1M
2025-08-07 8.03 8.10 7.97 8.03 14.8M
2025-08-06 7.93 8.04 7.90 8.03 16.9M
2025-08-05 7.86 7.95 7.85 7.93 9.9M
2025-08-04 7.72 7.87 7.68 7.87 9.8M
2025-08-01 7.72 7.80 7.69 7.79 11.3M
2025-07-31 7.80 7.88 7.70 7.73 13.5M
2025-07-30 7.90 7.93 7.75 7.81 13.2M
2025-07-29 7.96 7.96 7.83 7.95 12.9M
2025-07-28 7.97 8.03 7.89 7.96 12.1M
2025-07-25 7.98 7.98 7.89 7.92 11.7M
2025-07-24 7.95 7.98 7.88 7.96 15.3M
2025-07-23 8.09 8.14 7.89 7.91 23.4M
2025-07-22 7.85 8.49 7.85 8.07 49.6M
2025-07-21 7.78 7.85 7.75 7.85 13.8M
2025-07-18 7.77 7.81 7.71 7.74 11.2M
2025-07-17 7.68 7.81 7.66 7.80 15.7M
2025-07-16 7.64 7.73 7.62 7.67 8.5M
2025-07-15 7.74 7.74 7.56 7.65 12.7M
2025-07-14 7.75 7.77 7.70 7.73 8.7M
2025-07-11 7.69 7.76 7.64 7.72 12.4M
2025-07-10 7.66 7.72 7.64 7.69 9.4M
2025-07-09 7.72 7.73 7.64 7.67 7.9M
2025-07-08 7.61 7.73 7.60 7.71 9.7M
2025-07-07 7.60 7.62 7.53 7.61 6.4M
2025-07-04 7.63 7.66 7.54 7.55 11.5M
2025-07-03 7.65 7.70 7.61 7.66 7.8M
2025-07-02 7.70 7.73 7.59 7.67 13.4M
2025-07-01 7.69 7.82 7.64 7.70 19.7M
2025-06-30 7.52 7.70 7.52 7.68 16.4M
2025-06-27 7.53 7.56 7.49 7.53 9.4M
2025-06-26 7.52 7.58 7.50 7.51 11.1M
2025-06-25 7.53 7.57 7.47 7.55 11.7M
2025-06-24 7.30 7.54 7.30 7.51 19.0M
2025-06-23 7.13 7.31 7.08 7.29 8.7M
2025-06-20 7.23 7.33 7.16 7.17 7.8M
2025-06-19 7.37 7.37 7.22 7.24 9.7M
2025-06-18 7.44 7.44 7.31 7.37 9.7M
2025-06-17 7.47 7.49 7.39 7.45 7.4M
2025-06-16 7.39 7.49 7.38 7.47 8.2M
2025-06-13 7.55 7.70 7.45 7.46 18.1M
2025-06-12 7.56 7.58 7.51 7.57 10.4M
2025-06-11 7.52 7.66 7.48 7.59 16.7M
2025-06-10 7.52 7.59 7.42 7.54 17.6M
2025-06-09 7.48 7.55 7.44 7.51 10.9M
2025-06-06 7.42 7.51 7.40 7.48 12.5M
2025-06-05 7.35 7.44 7.31 7.42 10.2M
2025-06-04 7.33 7.40 7.33 7.38 7.5M
2025-06-03 7.31 7.41 7.31 7.35 7.6M
2025-05-30 7.56 7.58 7.36 7.36 12.5M
2025-05-29 7.51 7.63 7.48 7.59 15.7M
2025-05-28 7.36 7.65 7.34 7.51 17.4M
2025-05-27 7.40 7.40 7.27 7.37 8.6M
2025-05-26 7.32 7.40 7.30 7.36 7.2M
2025-05-23 7.45 7.52 7.30 7.32 13.1M
2025-05-22 7.53 7.61 7.46 7.48 10.3M
2025-05-21 7.59 7.64 7.50 7.55 13.4M
2025-05-20 7.62 7.67 7.55 7.65 13.2M
2025-05-19 7.71 7.79 7.58 7.66 20.6M
2025-05-16 7.43 7.78 7.40 7.63 28.0M
2025-05-15 7.57 7.61 7.40 7.41 9.8M
2025-05-14 7.63 7.66 7.52 7.57 10.8M
2025-05-13 7.77 7.78 7.60 7.62 12.1M
2025-05-12 7.66 7.72 7.62 7.69 11.6M
2025-05-09 7.74 7.76 7.57 7.62 12.6M
2025-05-08 7.64 7.78 7.63 7.76 16.1M
2025-05-07 7.75 7.81 7.60 7.69 20.7M
2025-05-06 7.55 7.74 7.52 7.74 26.3M
2025-04-30 7.48 7.89 7.29 7.57 36.6M
2025-04-29 7.26 7.52 7.24 7.51 13.4M
2025-04-28 7.46 7.48 7.26 7.26 8.7M
2025-04-25 7.46 7.51 7.39 7.44 10.2M
2025-04-24 7.46 7.57 7.39 7.43 16.0M
2025-04-23 7.39 7.48 7.37 7.45 11.2M
2025-04-22 7.33 7.45 7.33 7.36 8.5M
2025-04-21 7.25 7.41 7.21 7.40 8.6M
2025-04-18 7.24 7.32 7.19 7.28 8.7M
2025-04-17 7.26 7.34 7.23 7.27 7.7M
2025-04-16 7.45 7.48 7.17 7.27 13.8M
2025-04-15 7.51 7.57 7.43 7.48 12.9M
2025-04-14 7.55 7.63 7.50 7.54 16.0M
2025-04-11 7.18 7.61 7.18 7.48 22.6M
2025-04-10 7.33 7.47 7.26 7.27 21.0M
2025-04-09 6.98 7.26 6.52 7.21 23.4M
2025-04-08 7.20 7.32 6.84 7.04 27.5M
2025-04-07 7.55 7.65 7.29 7.29 19.1M
2025-04-03 8.01 8.24 7.97 8.10 15.5M
2025-04-02 8.10 8.16 8.05 8.08 10.7M
2025-04-01 8.12 8.17 8.05 8.12 14.3M
2025-03-31 8.10 8.17 7.90 8.09 19.0M
2025-03-28 8.22 8.27 8.06 8.13 18.1M
2025-03-27 8.30 8.38 8.15 8.20 17.8M
2025-03-26 8.24 8.56 8.21 8.31 22.7M
2025-03-25 8.46 8.49 8.15 8.19 26.8M
2025-03-24 8.91 9.03 8.20 8.45 50.5M
2025-03-21 9.02 9.16 8.80 8.91 45.9M
2025-03-20 8.75 9.28 8.64 9.11 77.9M
2025-03-19 8.97 8.98 8.72 8.80 41.9M
2025-03-18 9.04 9.28 8.98 9.00 54.0M
2025-03-17 8.84 9.41 8.72 9.18 81.4M
2025-03-14 9.10 9.20 8.68 8.81 73.4M
2025-03-13 9.81 9.93 8.85 8.96 131.6M
2025-03-12 8.89 9.52 8.82 9.52 57.0M
2025-03-11 8.30 8.70 8.27 8.65 49.2M
2025-03-10 8.40 8.60 8.37 8.45 40.8M
2025-03-07 8.43 9.04 8.31 8.56 72.8M
2025-03-06 8.36 8.51 8.33 8.46 39.2M
2025-03-05 8.21 8.39 8.07 8.37 37.9M
2025-03-04 7.96 8.21 7.96 8.17 18.7M
2025-03-03 8.00 8.23 7.85 8.05 23.0M
2025-02-28 8.24 8.34 7.91 7.94 27.3M
2025-02-27 8.51 8.55 8.17 8.32 31.5M
2025-02-26 8.46 8.58 8.44 8.51 31.4M
2025-02-25 8.29 8.62 8.22 8.50 35.8M
2025-02-24 8.50 8.68 8.39 8.46 43.6M
2025-02-21 8.30 8.51 8.19 8.48 39.2M
2025-02-20 8.24 8.35 8.15 8.28 26.3M
2025-02-19 7.90 8.33 7.90 8.24 28.5M
2025-02-18 8.33 8.42 7.92 7.98 39.4M
2025-02-17 8.45 8.55 8.30 8.41 45.2M
2025-02-14 8.23 8.50 8.07 8.44 54.1M
2025-02-13 8.39 8.73 8.21 8.21 67.3M
2025-02-12 7.82 8.25 7.81 8.18 56.3M
2025-02-11 7.98 8.27 7.80 7.85 63.8M
2025-02-10 7.97 8.23 7.80 8.13 38.9M
2025-02-07 7.89 8.18 7.85 7.98 32.6M
2025-02-06 7.70 7.98 7.58 7.88 32.5M
2025-02-05 7.23 7.70 7.15 7.62 38.0M
2025-01-27 7.15 7.29 7.09 7.09 17.8M
2025-01-24 7.08 7.14 6.97 7.10 15.5M
2025-01-23 7.17 7.36 7.06 7.08 23.3M
2025-01-22 7.22 7.30 7.06 7.08 18.1M
2025-01-21 7.17 7.29 7.04 7.15 15.3M
2025-01-20 7.23 7.27 7.11 7.15 14.0M
2025-01-17 7.08 7.24 7.06 7.15 14.4M
2025-01-16 7.20 7.31 7.05 7.14 16.5M
2025-01-15 7.23 7.30 7.10 7.15 15.5M
2025-01-14 6.90 7.27 6.90 7.27 23.2M
2025-01-13 6.81 6.96 6.65 6.88 16.5M
2025-01-10 7.08 7.35 7.00 7.00 23.8M
2025-01-09 6.99 7.35 6.98 7.14 22.2M
2025-01-08 7.14 7.20 6.79 7.08 24.2M
2025-01-07 6.91 7.15 6.86 7.14 22.4M
2025-01-06 7.14 7.25 6.87 6.91 30.0M
2025-01-03 8.05 8.09 7.28 7.31 45.6M
2025-01-02 8.53 8.58 7.96 8.09 43.6M