证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

众合机电(000925)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 27.22 27.49 25.70 25.95 131587 3491094 -1.24 -4.56%
2009-11-25 25.00 27.20 24.50 27.19 156355 4077044 1.73 6.79%
2009-11-24 25.72 27.30 24.80 25.46 193501 5062803 -0.01 -0.04%
2009-11-23 24.25 25.50 24.25 25.47 123556 3089195 1.24 5.12%
2009-11-20 24.21 24.55 23.72 24.23 79663 1919432 0.04 0.17%
2009-11-19 24.20 24.64 23.91 24.19 82756 2004733 -0.24 -0.98%
2009-11-18 23.90 24.76 23.46 24.43 141577 3412600 0.32 1.33%
2009-11-17 22.49 24.50 22.23 24.11 176464 4153880 1.68 7.49%
2009-11-16 22.58 22.59 22.12 22.43 73997 1654209 0.33 1.49%
2009-11-13 21.80 22.39 21.65 22.10 47664 1049508 0.03 0.14%
2009-11-12 21.49 22.45 21.30 22.07 70498 1555279 0.72 3.37%
2009-11-11 21.50 21.67 21.26 21.35 33068 707662 -0.33 -1.52%
2009-11-10 22.31 22.40 21.67 21.68 47393 1035397 -0.40 -1.81%
2009-11-09 22.17 22.64 21.83 22.08 57889 1286561 0.05 0.23%
2009-11-06 21.66 22.09 21.36 22.03 70485 1534914 0.53 2.46%
2009-11-05 21.23 21.63 21.20 21.50 37854 809495 0.24 1.13%
2009-11-04 21.45 21.59 21.11 21.26 39107 830977 -0.19 -0.89%
2009-11-03 21.16 21.75 20.96 21.45 48321 1035909 0.45 2.14%
2009-11-02 20.19 21.07 19.80 21.00 49160 1012081 0.26 1.25%
2009-10-30 21.01 21.19 20.50 20.74 37933 787631 0.21 1.02%
2009-10-29 21.30 21.30 20.51 20.53 44006 920106 -1.17 -5.39%
2009-10-28 21.00 21.88 20.90 21.70 37496 807290 0.24 1.12%
2009-10-27 22.56 22.56 21.45 21.46 62041 1361581 -1.23 -5.42%
2009-10-26 22.50 22.95 22.31 22.69 41371 937737 0.13 0.58%
2009-10-23 22.35 23.10 22.30 22.56 63644 1442528 0.11 0.49%
2009-10-22 22.90 23.13 22.30 22.45 72652 1641995 -0.70 -3.02%
2009-10-21 23.15 23.60 22.80 23.15 70879 1647582 -0.20 -0.86%
2009-10-20 23.72 23.72 23.10 23.35 69752 1625268 -0.20 -0.85%
2009-10-19 23.29 23.60 22.70 23.55 83292 1930181 0.28 1.20%
2009-10-16 22.50 23.49 22.30 23.27 105469 2431728 0.87 3.88%
2009-10-15 22.40 22.43 21.70 22.40 61872 1361320 0.21 0.95%
2009-10-14 21.52 22.89 21.48 22.19 94694 2114632 1.01 4.77%
2009-10-13 20.11 21.56 20.05 21.18 66640 1406442 0.93 4.59%
2009-10-12 20.73 20.78 19.89 20.25 50805 1031210 -0.47 -2.27%
2009-10-09 20.00 20.97 19.48 20.72 58378 1187571 1.27 6.53%
2009-09-30 19.58 20.28 19.30 19.45 42657 841471 0.10 0.52%
2009-09-29 20.80 20.90 19.18 19.35 62599 1240157 -1.65 -7.86%
2009-09-28 22.40 22.40 20.81 21.00 68676 1474196 -1.43 -6.38%
N 2009-09-25 21.16 23.28 21.16 22.43 102277 2299555 1.23 5.80%
N 2009-09-24 21.90 21.98 20.25 21.20 86725 1846431 -0.86 -3.90%
2009-09-23 23.50 24.10 22.00 22.06 82558 1873634 -1.61 -6.80%
2009-09-22 23.30 24.98 23.20 23.67 89173 2158597 -0.07 -0.29%
2009-09-21 23.51 23.75 22.30 23.74 84235 1941890 -0.26 -1.08%
N 2009-09-18 25.20 25.20 23.50 24.00 165870 4024848 -1.25 -4.95%
N 2009-09-17 25.78 26.00 24.70 25.25 221322 5619150 -0.18 -0.71%
2009-09-16 23.11 25.43 23.00 25.43 235526 5803482 2.31 9.99%
N 2009-09-15 22.50 23.60 22.15 23.12 154998 3565826 0.18 0.79%
N 2009-09-14 22.90 23.98 22.01 22.94 180270 4188241 -0.30 -1.29%
2009-09-11 23.50 24.50 21.03 23.24 337793 7762416 -21.85 -48.46%
2009-09-10 40.18 45.09 40.10 45.09 130715 5704850 4.10 10.00%
2009-09-09 37.40 40.99 36.58 40.99 107734 4270036 3.73 10.01%
2009-09-08 36.50 38.71 36.50 37.26 49210 1842983 0.01 0.03%
2009-09-07 37.50 38.49 36.98 37.25 51145 1928410 -0.43 -1.14%
N 2009-09-04 35.20 37.68 34.60 37.68 66951 2418607 3.43 10.02%
N 2009-09-03 32.56 34.25 32.04 34.25 51337 1709578 3.10 9.95%
2009-09-01 34.50 35.69 31.14 31.15 58133 1893128 -3.45 -9.97%
2009-08-31 35.60 36.74 34.10 34.60 34970 1232670 -1.99 -5.44%
2009-08-28 36.88 37.97 34.15 36.59 46930 1702994 -0.51 -1.38%
N 2009-08-27 38.60 39.39 36.50 37.10 61369 2306776 -1.41 -3.66%
2009-08-26 35.05 38.51 34.62 38.51 80278 3015644 3.50 10.00%
2009-08-25 34.01 35.88 33.89 35.01 53462 1873923 0.41 1.19%
2009-08-24 33.50 35.99 33.00 34.60 65799 2265933 0.91 2.70%
N 2009-08-21 31.10 34.20 31.01 33.69 78483 2550670 2.04 6.45%
N 2009-08-20 28.50 31.82 28.25 31.65 50709 1551679 2.72 9.40%
N 2009-08-19 27.16 30.30 27.16 28.93 42700 1236024 1.28 4.63%
2009-08-18 28.24 28.90 26.80 27.65 45090 1235174 -2.13 -7.15%
N 2009-08-17 30.98 31.50 29.00 29.78 84230 2569232 0.71 2.44%
N 2009-08-14 31.10 33.00 29.00 29.07 43663 1377112 -1.93 -6.23%
2009-08-13 30.90 32.00 30.01 31.00 24253 750032 0.01 0.03%
2009-08-12 28.56 31.20 28.28 30.99 35372 1070831 1.90 6.53%
2009-08-11 29.25 29.59 28.01 29.09 15420 442244 -0.14 -0.48%
2009-08-10 29.80 29.90 27.77 29.23 22718 656286 -0.05 -0.17%
2009-08-07 29.10 31.20 29.10 29.28 40537 1217352 0.28 0.97%
2009-08-06 27.01 29.98 27.01 29.00 38698 1099968 1.70 6.23%
2009-08-05 26.02 27.69 26.00 27.30 28670 772440 0.82 3.10%
N 2009-08-04 28.13 28.13 25.91 26.48 39328 1064590 0.00 0.00%
N 2009-08-03 24.99 26.48 24.92 26.48 13944 366151 2.41 10.01%
2009-07-31 23.58 24.37 23.58 24.07 9680 232427 0.31 1.30%
2009-07-30 23.51 24.04 22.80 23.76 12150 285466 0.10 0.42%
2009-07-29 25.38 25.97 23.04 23.66 17641 433295 -1.94 -7.58%
N 2009-07-28 26.18 26.18 25.28 25.60 18659 477075 -0.65 -2.48%
N 2009-07-27 26.57 26.59 26.00 26.25 9263 242159 -0.26 -0.98%
2009-07-24 26.01 27.50 25.81 26.51 14699 392052 0.41 1.57%
2009-07-23 26.22 26.30 25.71 26.10 11914 309117 -0.20 -0.76%
N 2009-07-22 26.80 26.80 26.16 26.30 11658 307507 -0.25 -0.94%
2009-07-21 26.41 26.86 25.90 26.55 17577 463304 0.32 1.22%
2009-07-20 26.20 26.75 26.18 26.23 26160 688307 -0.57 -2.13%
2009-07-17 27.40 28.70 26.50 26.80 65797 1826451 -0.38 -1.40%
N 2009-07-16 24.96 27.18 24.89 27.18 42837 1143408 2.47 10.00%
N 2009-07-15 25.00 25.03 24.60 24.71 14396 356636 -0.43 -1.71%
N 2009-07-14 25.56 25.69 24.60 25.14 29345 730392 -0.31 -1.22%
N 2009-07-13 24.90 25.50 24.53 25.45 15102 381733 0.65 2.62%
2009-07-10 24.55 25.13 24.44 24.80 15705 390249 0.40 1.64%
2009-07-09 24.15 24.50 24.14 24.40 12805 311198 0.00 0.00%
2009-07-08 23.88 24.90 23.83 24.40 14690 357404 0.39 1.62%
2009-07-07 23.09 24.50 23.09 24.01 20069 480331 0.63 2.69%
2009-07-06 23.00 23.90 22.40 23.38 15083 349175 0.51 2.23%
2009-07-03 23.30 23.79 22.70 22.87 12247 282956 -0.45 -1.93%
N 2009-07-02 23.78 24.06 23.25 23.32 10401 244954 -0.46 -1.93%
2009-07-01 24.33 24.33 23.65 23.78 4956 118381 -0.52 -2.14%
N 2009-06-30 23.65 24.37 23.20 24.30 12661 300623 0.40 1.67%
2009-06-29 23.95 24.65 23.56 23.90 12802 307983 -0.22 -0.91%
2009-06-25 23.40 24.12 22.62 24.12 13342 313174 0.49 2.07%
N 2009-06-24 24.10 25.64 23.52 23.63 19940 491346 -0.35 -1.46%
2009-06-23 22.49 24.17 22.22 23.98 15650 368212 1.33 5.87%
2009-06-22 22.55 23.11 22.20 22.65 10853 245826 0.19 0.85%
N 2009-06-19 22.48 22.94 22.03 22.46 9019 202489 -0.01 -0.04%
N 2009-06-18 22.41 23.37 22.15 22.47 16565 377249 -0.37 -1.62%
2009-06-17 21.04 23.20 20.42 22.84 22653 494961 1.70 8.04%
2009-06-16 20.88 21.76 20.68 21.14 19480 411565 -0.34 -1.58%
N 2009-06-15 22.40 22.47 21.30 21.48 21479 467076 -1.08 -4.79%
N 2009-06-12 23.99 23.99 22.20 22.56 21556 493963 -1.33 -5.57%
N 2009-06-11 26.55 26.79 23.25 23.89 37274 919967 -1.92 -7.44%
2009-06-09 25.23 26.45 25.23 25.81 20949 543735 0.31 1.22%
2009-06-08 23.88 25.90 23.40 25.50 25281 630069 0.90 3.66%
N 2009-06-05 26.47 28.00 24.40 24.60 42054 1101362 -0.92 -3.60%
N 2009-06-03 25.21 26.02 25.03 25.52 26968 694455 0.74 2.99%
2009-06-02 23.80 24.78 23.66 24.78 21058 513413 1.18 5.00%
2009-06-01 22.20 23.60 22.20 23.60 17237 399404 1.12 4.98%
2009-05-27 23.03 23.40 22.40 22.48 14640 333782 -0.55 -2.39%