众合科技(000925)股票信息
| 股票代码 | 000925 |
| 股票名称 | 众合科技 |
| 最新价/元 | 6.59 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 9.11 |
| 买入/元 | 6.58 |
| 卖出/元 | 6.59 |
| 昨收/元 | 6.04 |
| 今开/元 | 6.25 |
| 最高/元 | 6.60 |
| 最低/元 | 6.13 |
| 成交量/手 | 369574.17 |
| 成交额/万 | 23620.80 |
| 股净值/元 | 59.91 |
| 市净率 | 1.71 |
| 总市值/万 | 449314.48 |
| 流通值/万 | 360981.55 |
| 换手率/% | 6.75 |
| 入市日期 | 1999-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
众合科技(000925)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.25 | 6.59 | 0.55 | 9.11 | 369574.17 | 23620.80 | 6.75 |
| 2024-09-27 | 5.90 | 6.04 | 0.24 | 4.14 | 224448.20 | 13451.62 | 4.10 |
| 2024-09-26 | 5.66 | 5.80 | 0.12 | 2.11 | 142761.26 | 8173.49 | 2.61 |
| 2024-09-25 | 5.73 | 5.68 | 0.03 | 0.53 | 154559.80 | 8889.08 | 2.82 |
| 2024-09-24 | 5.55 | 5.65 | 0.10 | 1.80 | 114562.40 | 6415.12 | 2.09 |
| 2024-09-23 | 5.50 | 5.55 | 0.07 | 1.28 | 133351.00 | 7428.34 | 2.43 |
| 2024-09-20 | 5.38 | 5.48 | 0.08 | 1.48 | 68976.60 | 3755.49 | 1.26 |
| 2024-09-19 | 5.33 | 5.40 | 0.11 | 2.08 | 74938.60 | 4021.45 | 1.37 |
| 2024-09-18 | 5.33 | 5.29 | -0.04 | -0.75 | 58562.40 | 3103.97 | 1.07 |
| 2024-09-13 | 5.44 | 5.33 | -0.13 | -2.38 | 68044.10 | 3651.73 | 1.24 |
| 2024-09-12 | 5.52 | 5.46 | -0.08 | -1.44 | 61047.00 | 3372.78 | 1.12 |
| 2024-09-11 | 5.55 | 5.54 | -0.05 | -0.89 | 48012.00 | 2654.83 | 0.88 |
| 2024-09-10 | 5.50 | 5.59 | 0.11 | 2.01 | 79931.50 | 4394.73 | 1.46 |
| 2024-09-09 | 5.56 | 5.48 | -0.08 | -1.44 | 64106.70 | 3519.82 | 1.17 |
| 2024-09-06 | 5.60 | 5.56 | -0.06 | -1.07 | 65694.00 | 3657.31 | 1.20 |
| 2024-09-05 | 5.55 | 5.62 | 0.09 | 1.63 | 94361.21 | 5296.10 | 1.72 |
| 2024-09-04 | 5.43 | 5.53 | 0.04 | 0.73 | 106546.00 | 5876.23 | 1.95 |
| 2024-09-03 | 5.35 | 5.49 | 0.06 | 1.11 | 85140.60 | 4628.22 | 1.56 |
| 2024-09-02 | 5.48 | 5.43 | -0.05 | -0.91 | 120278.60 | 6659.94 | 2.20 |
| 2024-08-30 | 5.39 | 5.48 | 0.10 | 1.86 | 108438.44 | 5959.45 | 1.98 |
| 2024-08-29 | 5.30 | 5.38 | 0.03 | 0.56 | 76597.84 | 4107.64 | 1.40 |
| 2024-08-28 | 5.49 | 5.35 | 0.01 | 0.19 | 88960.80 | 4790.61 | 1.62 |
| 2024-08-27 | 5.52 | 5.34 | -0.17 | -3.09 | 78738.60 | 4246.17 | 1.44 |
| 2024-08-26 | 5.51 | 5.51 | 0.00 | 0.00 | 44675.00 | 2461.20 | 0.82 |
| 2024-08-23 | 5.50 | 5.51 | 0.02 | 0.36 | 41885.13 | 2297.29 | 0.77 |
| 2024-08-22 | 5.60 | 5.49 | -0.08 | -1.44 | 58269.40 | 3222.07 | 1.06 |
| 2024-08-21 | 5.58 | 5.57 | -0.02 | -0.36 | 72541.72 | 4080.63 | 1.33 |
| 2024-08-20 | 5.75 | 5.59 | -0.17 | -2.95 | 92239.72 | 5171.48 | 1.68 |
| 2024-08-19 | 5.75 | 5.76 | -0.02 | -0.35 | 69575.00 | 4024.92 | 1.27 |
| 2024-08-16 | 5.87 | 5.78 | -0.05 | -0.86 | 81930.00 | 4749.21 | 1.50 |
| 2024-08-15 | 5.74 | 5.83 | 0.05 | 0.87 | 97385.00 | 5640.46 | 1.78 |
| 2024-08-14 | 5.73 | 5.78 | 0.06 | 1.05 | 100655.83 | 5823.17 | 1.84 |
| 2024-08-13 | 5.69 | 5.72 | 0.03 | 0.53 | 62859.90 | 3569.07 | 1.15 |
| 2024-08-12 | 5.82 | 5.69 | -0.16 | -2.74 | 100826.70 | 5763.65 | 1.84 |
| 2024-08-09 | 5.89 | 5.85 | -0.02 | -0.34 | 105065.00 | 6230.41 | 1.92 |
| 2024-08-08 | 5.86 | 5.87 | 0.02 | 0.34 | 124942.88 | 7277.87 | 2.28 |
| 2024-08-07 | 5.87 | 5.85 | -0.02 | -0.34 | 90994.80 | 5352.06 | 1.66 |
| 2024-08-06 | 5.89 | 5.87 | 0.07 | 1.21 | 136356.28 | 7970.31 | 2.49 |
| 2024-08-05 | 6.01 | 5.80 | -0.21 | -3.49 | 158232.00 | 9438.42 | 2.89 |
| 2024-08-02 | 6.14 | 6.01 | -0.19 | -3.07 | 195714.40 | 11874.79 | 3.57 |
| 2024-08-01 | 6.08 | 6.20 | 0.12 | 1.97 | 264477.02 | 16488.80 | 4.83 |
| 2024-07-31 | 6.02 | 6.08 | 0.08 | 1.33 | 204072.18 | 12369.80 | 3.73 |
| 2024-07-30 | 5.90 | 6.00 | 0.06 | 1.01 | 183348.01 | 10959.54 | 3.35 |
| 2024-07-29 | 5.80 | 5.94 | 0.12 | 2.06 | 184874.71 | 10974.34 | 3.38 |
| 2024-07-26 | 5.65 | 5.82 | 0.21 | 3.74 | 162343.00 | 9336.44 | 2.97 |
| 2024-07-25 | 5.58 | 5.61 | -0.05 | -0.88 | 128948.00 | 7240.43 | 2.36 |
| 2024-07-24 | 5.80 | 5.66 | -0.24 | -4.07 | 191573.40 | 11061.20 | 3.50 |
| 2024-07-23 | 5.75 | 5.90 | 0.10 | 1.72 | 299268.95 | 17841.18 | 5.47 |
| 2024-07-22 | 5.90 | 5.80 | -0.10 | -1.70 | 195857.08 | 11420.31 | 3.58 |
| 2024-07-19 | 5.60 | 5.90 | 0.49 | 9.06 | 340907.17 | 19705.01 | 6.23 |
| 2024-07-18 | 5.40 | 5.41 | -0.01 | -0.19 | 117910.20 | 6287.66 | 2.15 |
| 2024-07-17 | 5.67 | 5.42 | -0.28 | -4.91 | 175233.40 | 9661.74 | 3.20 |
| 2024-07-16 | 5.64 | 5.70 | 0.03 | 0.53 | 83345.00 | 4741.63 | 1.52 |
| 2024-07-15 | 5.83 | 5.67 | -0.15 | -2.58 | 115344.41 | 6590.83 | 2.11 |
| 2024-07-12 | 5.90 | 5.82 | -0.30 | -4.90 | 169584.40 | 9969.94 | 3.10 |
| 2024-07-11 | 6.17 | 6.12 | 0.11 | 1.83 | 116853.70 | 7131.14 | 2.13 |
| 2024-07-10 | 6.03 | 6.01 | -0.05 | -0.83 | 89121.92 | 5383.92 | 1.62 |
| 2024-07-09 | 6.00 | 6.06 | 0.13 | 2.19 | 112463.80 | 6705.42 | 2.05 |
| 2024-07-08 | 6.12 | 5.93 | -0.18 | -2.95 | 85004.40 | 5096.58 | 1.55 |
| 2024-07-05 | 6.02 | 6.11 | 0.03 | 0.49 | 87392.00 | 5301.96 | 1.59 |
| 2024-07-04 | 6.27 | 6.08 | -0.15 | -2.41 | 114972.00 | 7077.25 | 2.10 |
| 2024-07-03 | 6.36 | 6.23 | -0.12 | -1.89 | 106164.80 | 6658.21 | 1.94 |
| 2024-07-02 | 6.39 | 6.35 | -0.05 | -0.78 | 115156.38 | 7350.82 | 2.10 |
| 2024-07-01 | 6.58 | 6.40 | -0.18 | -2.74 | 211345.69 | 13516.05 | 3.85 |
| 2024-06-28 | 6.29 | 6.58 | 0.36 | 5.79 | 344633.75 | 22687.71 | 6.28 |
| 2024-06-27 | 6.30 | 6.22 | -0.08 | -1.27 | 160242.60 | 10041.64 | 2.92 |
| 2024-06-26 | 6.12 | 6.30 | 0.26 | 4.31 | 168470.32 | 10474.53 | 3.07 |
| 2024-06-25 | 6.19 | 6.04 | -0.11 | -1.79 | 129758.60 | 7928.35 | 2.37 |
| 2024-06-24 | 6.45 | 6.15 | -0.39 | -5.96 | 190263.40 | 11920.53 | 3.47 |
| 2024-06-21 | 6.75 | 6.54 | 0.09 | 1.40 | 182124.42 | 12033.57 | 3.32 |
| 2024-06-20 | 6.75 | 6.45 | -0.32 | -4.73 | 173106.40 | 11398.52 | 3.16 |
| 2024-06-19 | 6.64 | 6.77 | 0.08 | 1.20 | 220595.40 | 14927.77 | 4.02 |
| 2024-06-18 | 6.46 | 6.69 | 0.26 | 4.04 | 224940.38 | 14956.15 | 4.10 |
| 2024-06-17 | 6.44 | 6.43 | 0.01 | 0.16 | 90835.58 | 5855.75 | 1.66 |
| 2024-06-14 | 6.35 | 6.42 | 0.06 | 0.94 | 110624.76 | 7058.48 | 2.02 |
| 2024-06-13 | 6.40 | 6.36 | -0.03 | -0.47 | 111999.26 | 7158.48 | 2.04 |
| 2024-06-12 | 6.30 | 6.39 | 0.04 | 0.63 | 107320.46 | 6858.50 | 1.96 |
| 2024-06-11 | 6.19 | 6.35 | 0.16 | 2.59 | 117707.60 | 7318.72 | 2.15 |
| 2024-06-07 | 6.15 | 6.19 | 0.16 | 2.65 | 119526.60 | 7354.58 | 2.18 |
| 2024-06-06 | 6.33 | 6.03 | -0.23 | -3.67 | 178074.90 | 10938.20 | 3.25 |
| 2024-06-05 | 6.48 | 6.26 | -0.22 | -3.40 | 109412.00 | 6959.52 | 1.99 |
| 2024-06-04 | 6.68 | 6.48 | -0.15 | -2.26 | 174126.00 | 11218.97 | 3.17 |
| 2024-06-03 | 6.78 | 6.63 | -0.08 | -1.19 | 137489.99 | 9264.52 | 2.51 |
| 2024-05-31 | 6.65 | 6.71 | 0.00 | 0.00 | 137176.00 | 9181.28 | 2.50 |
| 2024-05-30 | 6.63 | 6.71 | 0.08 | 1.21 | 216462.60 | 14467.14 | 3.95 |
| 2024-05-29 | 6.79 | 6.63 | -0.14 | -2.07 | 109868.60 | 7371.94 | 2.00 |
| 2024-05-28 | 6.81 | 6.77 | -0.01 | -0.15 | 112763.56 | 7641.08 | 2.06 |
| 2024-05-27 | 6.78 | 6.78 | 0.08 | 1.19 | 135207.75 | 9064.82 | 2.46 |
| 2024-05-24 | 6.91 | 6.70 | -0.21 | -3.04 | 158202.40 | 10756.49 | 2.88 |
| 2024-05-23 | 7.10 | 6.91 | -0.26 | -3.63 | 204008.80 | 14239.99 | 3.72 |
| 2024-05-22 | 7.10 | 7.17 | 0.08 | 1.13 | 261478.00 | 18548.22 | 4.77 |
| 2024-05-21 | 7.18 | 7.09 | -0.10 | -1.39 | 266673.06 | 18934.05 | 4.86 |
| 2024-05-20 | 7.30 | 7.19 | 0.09 | 1.27 | 410521.41 | 29819.38 | 7.48 |
| 2024-05-17 | 6.79 | 7.10 | 0.32 | 4.72 | 341612.59 | 23809.65 | 6.23 |
| 2024-05-16 | 6.76 | 6.78 | 0.00 | 0.00 | 192172.76 | 13000.27 | 3.50 |
| 2024-05-15 | 6.96 | 6.78 | -0.15 | -2.17 | 258713.87 | 17738.70 | 4.72 |
| 2024-05-14 | 6.93 | 6.93 | -0.02 | -0.29 | 406127.60 | 28402.05 | 7.40 |
| 2024-05-13 | 6.59 | 6.95 | 0.32 | 4.83 | 633978.40 | 44606.05 | 11.56 |
| 2024-05-10 | 6.52 | 6.63 | 0.12 | 1.84 | 244736.59 | 16388.36 | 4.46 |
| 2024-05-09 | 6.49 | 6.51 | 0.08 | 1.24 | 108396.80 | 7094.11 | 1.98 |
日K线
周K线
月K线
