众鑫股份 sh.603091
76.38
-7.90%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 61.60 | 62.88 | 61.28 | 62.60 | +2.09% | 0.51 | 4.02% |
| 2025-08-19 | 62.27 | 62.60 | 61.06 | 61.32 | -0.78% | 0.41 | 3.28% |
| 2025-08-18 | 61.90 | 62.31 | 61.14 | 61.80 | +0.47% | 0.34 | 2.72% |
| 2025-08-15 | 61.03 | 61.95 | 61.03 | 61.51 | +0.33% | 0.29 | 2.27% |
| 2025-08-14 | 61.68 | 62.26 | 61.31 | 61.31 | -0.95% | 0.31 | 2.48% |
| 2025-08-13 | 63.48 | 63.48 | 61.10 | 61.90 | -1.71% | 0.65 | 5.14% |
| 2025-08-12 | 64.95 | 65.07 | 62.98 | 62.98 | -3.03% | 0.45 | 3.43% |
| 2025-08-11 | 64.74 | 65.84 | 64.26 | 64.95 | +1.01% | 0.30 | 2.24% |
| 2025-08-08 | 65.43 | 65.90 | 63.80 | 64.30 | -1.52% | 0.30 | 2.24% |
| 2025-08-07 | 65.10 | 65.40 | 64.60 | 65.29 | +0.45% | 0.22 | 1.67% |
| 2025-08-06 | 64.90 | 66.18 | 64.46 | 65.00 | -0.67% | 0.31 | 2.34% |
| 2025-08-05 | 64.90 | 65.45 | 64.40 | 65.44 | +1.19% | 0.26 | 1.99% |
| 2025-08-04 | 62.85 | 64.72 | 62.58 | 64.67 | +2.50% | 0.36 | 2.73% |
| 2025-08-01 | 62.68 | 63.67 | 62.47 | 63.09 | +0.86% | 0.31 | 2.39% |
| 2025-07-31 | 63.88 | 63.88 | 61.03 | 62.55 | -2.11% | 0.59 | 4.61% |
| 2025-07-30 | 64.95 | 65.51 | 63.63 | 63.90 | -1.62% | 0.35 | 2.67% |
| 2025-07-29 | 65.80 | 65.83 | 64.80 | 64.95 | +0.56% | 0.35 | 2.66% |
| 2025-07-28 | 64.51 | 66.38 | 64.02 | 64.59 | -0.71% | 0.42 | 3.16% |
| 2025-07-25 | 64.20 | 66.99 | 64.20 | 65.05 | +0.73% | 0.44 | 3.26% |
| 2025-07-24 | 66.00 | 66.50 | 64.00 | 64.58 | -2.43% | 0.45 | 3.40% |