众鑫股份 sh.603091
82.93
+0.85%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 82.89 | 82.99 | 79.93 | 82.93 | +0.85% | 0.58 | 2.25% |
| 2026-05-21 | 82.75 | 85.04 | 81.40 | 82.23 | -1.24% | 0.46 | 1.74% |
| 2026-05-20 | 84.12 | 84.15 | 82.66 | 83.26 | -0.29% | 0.27 | 1.02% |
| 2026-05-19 | 85.41 | 85.59 | 82.50 | 83.50 | -2.57% | 0.56 | 2.13% |
| 2026-05-18 | 83.99 | 85.95 | 83.51 | 85.70 | +2.04% | 0.56 | 2.08% |
| 2026-05-15 | 85.00 | 87.49 | 83.30 | 83.99 | -1.97% | 0.43 | 1.61% |
| 2026-05-14 | 85.47 | 88.87 | 85.47 | 85.68 | -0.31% | 0.67 | 2.44% |
| 2026-05-13 | 84.70 | 86.43 | 83.20 | 85.95 | +1.14% | 0.48 | 1.78% |
| 2026-05-12 | 83.71 | 85.13 | 83.29 | 84.98 | +1.09% | 0.38 | 1.42% |
| 2026-05-11 | 86.82 | 87.62 | 83.68 | 84.06 | -2.63% | 0.75 | 2.83% |
| 2026-05-08 | 83.44 | 86.88 | 82.57 | 86.33 | +3.99% | 0.69 | 2.56% |
| 2026-05-07 | 84.97 | 84.97 | 82.50 | 83.02 | -0.28% | 0.38 | 1.46% |
| 2026-05-06 | 81.83 | 85.67 | 81.18 | 83.25 | +2.70% | 0.72 | 2.73% |
| 2026-04-30 | 80.90 | 81.86 | 80.30 | 81.06 | -0.17% | 0.26 | 1.02% |
| 2026-04-29 | 80.97 | 82.88 | 80.74 | 81.20 | +0.22% | 0.42 | 1.64% |
| 2026-04-28 | 84.45 | 86.87 | 79.60 | 81.02 | -5.63% | 0.92 | 3.55% |
| 2026-04-27 | 82.38 | 85.89 | 81.11 | 85.85 | +4.94% | 0.88 | 3.29% |
| 2026-04-24 | 83.50 | 83.50 | 80.91 | 81.81 | -0.34% | 0.23 | 0.89% |
| 2026-04-23 | 82.99 | 84.50 | 81.50 | 82.09 | -0.19% | 0.31 | 1.18% |
| 2026-04-22 | 81.39 | 82.80 | 81.00 | 82.25 | +0.38% | 0.34 | 1.30% |