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 | 7.85 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 1.42 |
| 买入/元 | 7.84 |
| 卖出/元 | 7.85 |
| 昨收/元 | 7.74 |
| 今开/元 | 7.78 |
| 最高/元 | 7.85 |
| 最低/元 | 7.75 |
| 成交量/手 | 138290.40 |
| 成交额/万 | 10805.94 |
| 股净值/元 | 196.25 |
| 市净率 | 1.59 |
| 总市值/万 | 530950.34 |
| 流通值/万 | 528496.78 |
| 换手率/% | 2.05 |
| 入市日期 | 1999-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 7.78 | 7.85 | 0.11 | 1.42 | 138290.40 | 10805.94 | 2.05 |
| 2025-07-18 | 7.77 | 7.74 | -0.06 | -0.77 | 111548.80 | 8633.66 | 1.66 |
| 2025-07-17 | 7.68 | 7.80 | 0.13 | 1.70 | 156879.22 | 12158.93 | 2.33 |
| 2025-07-16 | 7.64 | 7.67 | 0.02 | 0.26 | 85324.31 | 6548.13 | 1.27 |
| 2025-07-15 | 7.74 | 7.65 | -0.08 | -1.04 | 127063.87 | 9692.24 | 1.89 |
| 2025-07-14 | 7.75 | 7.73 | 0.01 | 0.13 | 86734.78 | 6704.64 | 1.29 |
| 2025-07-11 | 7.69 | 7.72 | 0.03 | 0.39 | 123771.67 | 9538.52 | 1.84 |
| 2025-07-10 | 7.66 | 7.69 | 0.02 | 0.26 | 93505.67 | 7187.73 | 1.39 |
| 2025-07-09 | 7.72 | 7.67 | -0.04 | -0.52 | 79400.03 | 6100.20 | 1.18 |
| 2025-07-08 | 7.61 | 7.71 | 0.10 | 1.31 | 97364.22 | 7468.21 | 1.45 |
| 2025-07-07 | 7.60 | 7.61 | 0.06 | 0.80 | 64302.41 | 4874.39 | 0.96 |
| 2025-07-04 | 7.63 | 7.55 | -0.11 | -1.44 | 115361.43 | 8743.15 | 1.71 |
| 2025-07-03 | 7.65 | 7.66 | -0.01 | -0.13 | 78484.62 | 6010.68 | 1.17 |
| 2025-07-02 | 7.70 | 7.67 | -0.03 | -0.39 | 134177.60 | 10250.04 | 1.99 |
| 2025-07-01 | 7.69 | 7.70 | 0.02 | 0.26 | 196876.01 | 15189.00 | 2.92 |
| 2025-06-30 | 7.52 | 7.68 | 0.15 | 1.99 | 163515.92 | 12463.63 | 2.43 |
| 2025-06-27 | 7.53 | 7.53 | 0.02 | 0.27 | 93719.11 | 7047.95 | 1.39 |
| 2025-06-26 | 7.52 | 7.51 | -0.04 | -0.53 | 111370.06 | 8397.34 | 1.65 |
| 2025-06-25 | 7.53 | 7.55 | 0.04 | 0.53 | 116554.66 | 8765.40 | 1.73 |
| 2025-06-24 | 7.30 | 7.51 | 0.22 | 3.02 | 190252.07 | 14196.64 | 2.83 |
| 2025-06-23 | 7.13 | 7.29 | 0.12 | 1.67 | 86780.00 | 6260.34 | 1.29 |
| 2025-06-20 | 7.23 | 7.17 | -0.07 | -0.97 | 77756.80 | 5625.51 | 1.15 |
| 2025-06-19 | 7.37 | 7.24 | -0.13 | -1.76 | 96544.63 | 7041.98 | 1.43 |
| 2025-06-18 | 7.44 | 7.37 | -0.08 | -1.07 | 96508.80 | 7103.59 | 1.43 |
| 2025-06-17 | 7.47 | 7.45 | -0.02 | -0.27 | 74099.82 | 5507.05 | 1.10 |
| 2025-06-16 | 7.39 | 7.47 | 0.01 | 0.13 | 82397.48 | 6138.00 | 1.22 |
| 2025-06-13 | 7.55 | 7.46 | -0.11 | -1.45 | 180668.57 | 13713.12 | 2.68 |
| 2025-06-12 | 7.56 | 7.57 | -0.02 | -0.26 | 103588.80 | 7816.82 | 1.54 |
| 2025-06-11 | 7.52 | 7.59 | 0.05 | 0.66 | 167203.60 | 12683.30 | 2.48 |
| 2025-06-10 | 7.52 | 7.54 | 0.03 | 0.40 | 175924.00 | 13200.66 | 2.61 |
| 2025-06-09 | 7.48 | 7.51 | 0.03 | 0.40 | 109143.02 | 8176.35 | 1.62 |
| 2025-06-06 | 7.42 | 7.48 | 0.06 | 0.81 | 124613.20 | 9288.27 | 1.85 |
| 2025-06-05 | 7.35 | 7.42 | 0.04 | 0.54 | 102370.00 | 7557.69 | 1.52 |
| 2025-06-04 | 7.33 | 7.38 | 0.03 | 0.41 | 75101.40 | 5534.11 | 1.12 |
| 2025-06-03 | 7.31 | 7.35 | -0.01 | -0.14 | 75658.00 | 5572.15 | 1.12 |
| 2025-05-30 | 7.56 | 7.36 | -0.23 | -3.03 | 125179.47 | 9291.95 | 1.86 |
| 2025-05-29 | 7.51 | 7.59 | 0.08 | 1.07 | 156902.27 | 11898.52 | 2.33 |
| 2025-05-28 | 7.36 | 7.51 | 0.14 | 1.90 | 174425.13 | 13137.74 | 2.59 |
| 2025-05-27 | 7.40 | 7.37 | 0.01 | 0.14 | 86093.40 | 6307.56 | 1.28 |
| 2025-05-26 | 7.32 | 7.36 | 0.04 | 0.55 | 71721.40 | 5273.61 | 1.07 |
| 2025-05-23 | 7.45 | 7.32 | -0.16 | -2.14 | 131464.40 | 9738.45 | 1.95 |
| 2025-05-22 | 7.53 | 7.48 | -0.07 | -0.93 | 102772.00 | 7725.92 | 1.53 |
| 2025-05-21 | 7.59 | 7.55 | -0.10 | -1.31 | 133593.00 | 10078.19 | 1.98 |
| 2025-05-20 | 7.62 | 7.65 | -0.01 | -0.13 | 131730.53 | 10032.80 | 1.96 |
| 2025-05-19 | 7.71 | 7.66 | 0.03 | 0.39 | 205918.99 | 15791.77 | 3.06 |
| 2025-05-16 | 7.43 | 7.63 | 0.22 | 2.97 | 279895.66 | 21414.28 | 4.16 |
| 2025-05-15 | 7.57 | 7.41 | -0.16 | -2.11 | 98389.00 | 7341.39 | 1.46 |
| 2025-05-14 | 7.63 | 7.57 | -0.05 | -0.66 | 108028.00 | 8186.20 | 1.60 |
| 2025-05-13 | 7.77 | 7.62 | -0.07 | -0.91 | 121189.40 | 9299.37 | 1.80 |
| 2025-05-12 | 7.66 | 7.69 | 0.07 | 0.92 | 115550.40 | 8869.76 | 1.72 |
| 2025-05-09 | 7.74 | 7.62 | -0.14 | -1.80 | 126337.06 | 9653.00 | 1.88 |
| 2025-05-08 | 7.64 | 7.76 | 0.07 | 0.91 | 160794.22 | 12451.68 | 2.39 |
| 2025-05-07 | 7.75 | 7.69 | -0.05 | -0.65 | 207004.00 | 15972.62 | 3.07 |
| 2025-05-06 | 7.55 | 7.74 | 0.17 | 2.25 | 263065.02 | 20111.61 | 3.91 |
| 2025-04-30 | 7.48 | 7.57 | 0.06 | 0.80 | 365919.00 | 27699.54 | 5.44 |
| 2025-04-29 | 7.26 | 7.51 | 0.25 | 3.44 | 133978.40 | 9934.78 | 1.99 |
| 2025-04-28 | 7.46 | 7.26 | -0.18 | -2.42 | 87364.55 | 6414.78 | 1.30 |
| 2025-04-25 | 7.46 | 7.44 | 0.01 | 0.14 | 102449.00 | 7635.56 | 1.52 |
| 2025-04-24 | 7.46 | 7.43 | -0.02 | -0.27 | 160277.26 | 11987.94 | 2.38 |
| 2025-04-23 | 7.39 | 7.45 | 0.09 | 1.22 | 111837.20 | 8311.71 | 1.66 |
| 2025-04-22 | 7.33 | 7.36 | -0.04 | -0.54 | 85090.00 | 6277.27 | 1.26 |
| 2025-04-21 | 7.25 | 7.40 | 0.12 | 1.65 | 86065.00 | 6326.40 | 1.28 |
| 2025-04-18 | 7.24 | 7.28 | 0.01 | 0.14 | 86716.33 | 6289.82 | 1.29 |
| 2025-04-17 | 7.26 | 7.27 | 0.00 | 0.00 | 76876.85 | 5612.27 | 1.14 |
| 2025-04-16 | 7.45 | 7.27 | -0.21 | -2.81 | 137742.00 | 10067.84 | 2.04 |
| 2025-04-15 | 7.51 | 7.48 | -0.06 | -0.80 | 128525.80 | 9613.24 | 1.90 |
| 2025-04-14 | 7.55 | 7.54 | 0.06 | 0.80 | 160381.40 | 12142.11 | 2.38 |
| 2025-04-11 | 7.18 | 7.48 | 0.21 | 2.89 | 226055.33 | 16817.33 | 3.35 |
| 2025-04-10 | 7.33 | 7.27 | 0.06 | 0.83 | 210498.80 | 15523.24 | 3.12 |
| 2025-04-09 | 6.98 | 7.21 | 0.17 | 2.42 | 234034.54 | 16238.63 | 3.47 |
| 2025-04-08 | 7.20 | 7.04 | -0.25 | -3.43 | 274650.67 | 19395.57 | 4.07 |
| 2025-04-07 | 7.55 | 7.29 | -0.81 | -10.00 | 191393.80 | 14142.72 | 2.84 |
| 2025-04-03 | 8.01 | 8.10 | 0.02 | 0.25 | 155046.40 | 12609.17 | 2.30 |
| 2025-04-02 | 8.10 | 8.08 | -0.04 | -0.49 | 106768.26 | 8654.34 | 1.58 |
| 2025-04-01 | 8.12 | 8.12 | 0.03 | 0.37 | 143298.00 | 11625.99 | 2.12 |
| 2025-03-31 | 8.10 | 8.09 | -0.04 | -0.49 | 190117.60 | 15254.07 | 2.82 |
| 2025-03-28 | 8.22 | 8.13 | -0.07 | -0.85 | 181473.97 | 14794.03 | 2.69 |
| 2025-03-27 | 8.30 | 8.20 | -0.11 | -1.32 | 178041.10 | 14665.94 | 2.64 |
| 2025-03-26 | 8.24 | 8.31 | 0.12 | 1.47 | 227477.93 | 19039.77 | 3.37 |
| 2025-03-25 | 8.46 | 8.19 | -0.26 | -3.08 | 268210.33 | 22195.93 | 3.97 |
| 2025-03-24 | 8.91 | 8.45 | -0.46 | -5.16 | 504668.52 | 42994.04 | 7.48 |
| 2025-03-21 | 9.02 | 8.91 | -0.20 | -2.20 | 459177.00 | 41075.55 | 6.80 |
| 2025-03-20 | 8.75 | 9.11 | 0.31 | 3.52 | 778969.20 | 70745.67 | 11.54 |
| 2025-03-19 | 8.97 | 8.80 | -0.20 | -2.22 | 418794.51 | 36886.66 | 6.20 |
| 2025-03-18 | 9.04 | 9.00 | -0.18 | -1.96 | 540310.14 | 49074.04 | 8.00 |
| 2025-03-17 | 8.84 | 9.18 | 0.37 | 4.20 | 814162.66 | 74047.62 | 12.06 |
| 2025-03-14 | 9.10 | 8.81 | -0.15 | -1.67 | 733992.62 | 64942.38 | 10.87 |
| 2025-03-13 | 9.81 | 8.96 | -0.56 | -5.88 | 1315945.98 | 122057.63 | 19.49 |
| 2025-03-12 | 8.89 | 9.52 | 0.87 | 10.06 | 569986.12 | 52855.62 | 8.44 |
| 2025-03-11 | 8.30 | 8.65 | 0.20 | 2.37 | 492177.03 | 42088.77 | 7.29 |
| 2025-03-10 | 8.40 | 8.45 | -0.11 | -1.29 | 407674.65 | 34474.62 | 6.04 |
| 2025-03-07 | 8.43 | 8.56 | 0.10 | 1.18 | 727607.20 | 62906.25 | 10.78 |
| 2025-03-06 | 8.36 | 8.46 | 0.09 | 1.08 | 391624.68 | 32959.90 | 5.80 |
| 2025-03-05 | 8.21 | 8.37 | 0.20 | 2.45 | 378979.51 | 31298.25 | 5.61 |
| 2025-03-04 | 7.96 | 8.17 | 0.12 | 1.49 | 186627.71 | 15141.83 | 2.76 |
| 2025-03-03 | 8.00 | 8.05 | 0.11 | 1.39 | 229637.98 | 18551.27 | 3.40 |
| 2025-02-28 | 8.24 | 7.94 | -0.38 | -4.57 | 273297.98 | 22074.23 | 4.05 |
| 2025-02-27 | 8.51 | 8.32 | -0.19 | -2.23 | 315306.81 | 26235.94 | 4.67 |
| 2025-02-26 | 8.46 | 8.51 | 0.01 | 0.12 | 313681.39 | 26686.46 | 4.65 |
| 2025-02-25 | 8.29 | 8.50 | 0.04 | 0.47 | 358092.17 | 30244.15 | 5.30 |
日K线
周K线
月K线
